Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.730 | 8.730 | 8.720 | 8.780 | 981,730 | +0.11(+1.27%) |
Mar 27, 2024 | 8.380 | 8.720 | 8.380 | 8.670 | 863,735 | +0.34(+4.08%) |
Mar 26, 2024 | 8.430 | 8.501 | 8.297 | 8.330 | 688,530 | -0.12(-1.42%) |
Mar 25, 2024 | 8.500 | 8.590 | 8.400 | 8.450 | 994,570 | -0.05(-0.59%) |
Mar 22, 2024 | 8.530 | 8.690 | 8.465 | 8.500 | 760,373 | +0.01(+0.12%) |
Mar 21, 2024 | 8.610 | 8.761 | 8.430 | 8.490 | 908,691 | -0.06(-0.70%) |
Mar 20, 2024 | 8.060 | 8.630 | 7.990 | 8.550 | 1,757,476 | +0.46(+5.69%) |
Mar 19, 2024 | 8.310 | 8.460 | 8.000 | 8.090 | 1,183,829 | -0.19(-2.29%) |
Mar 18, 2024 | 8.760 | 8.800 | 8.280 | 8.280 | 775,301 | -0.51(-5.80%) |
Mar 15, 2024 | 8.990 | 9.160 | 8.660 | 8.790 | 1,258,687 | -0.24(-2.66%) |
Mar 14, 2024 | 9.360 | 9.360 | 8.980 | 9.030 | 720,519 | -0.30(-3.22%) |
Mar 13, 2024 | 8.810 | 9.480 | 8.810 | 9.330 | 2,697,036 | +0.49(+5.54%) |
Mar 12, 2024 | 8.900 | 8.970 | 8.720 | 8.840 | 797,711 | -0.08(-0.90%) |
Mar 11, 2024 | 8.890 | 9.140 | 8.820 | 8.920 | 742,850 | +0.04(+0.45%) |
Mar 08, 2024 | 8.900 | 9.120 | 8.800 | 8.880 | 839,388 | +0.02(+0.23%) |
Mar 07, 2024 | 8.920 | 9.150 | 8.820 | 8.860 | 899,125 | -0.04(-0.45%) |
Mar 06, 2024 | 8.660 | 8.930 | 8.500 | 8.900 | 1,107,257 | +0.23(+2.65%) |
Mar 05, 2024 | 8.960 | 9.030 | 8.600 | 8.670 | 1,305,891 | +0.26(+3.09%) |
Mar 04, 2024 | 8.390 | 8.470 | 8.310 | 8.410 | 743,131 | +0.00(+0.00%) |
Mar 01, 2024 | 8.150 | 8.535 | 8.020 | 8.410 | 1,141,832 | +0.25(+3.06%) |
Feb 29, 2024 | 8.250 | 8.350 | 7.755 | 8.160 | 1,638,693 | -0.14(-1.69%) |
Feb 28, 2024 | 8.400 | 8.825 | 8.020 | 8.300 | 2,206,656 | -0.45(-5.14%) |
Feb 27, 2024 | 8.500 | 8.760 | 8.500 | 8.750 | 1,259,770 | +0.28(+3.31%) |
Feb 26, 2024 | 8.500 | 8.615 | 8.410 | 8.470 | 832,130 | -0.03(-0.35%) |
Feb 23, 2024 | 8.630 | 8.800 | 8.440 | 8.500 | 1,540,789 | -0.14(-1.62%) |
Feb 22, 2024 | 9.200 | 9.270 | 8.610 | 8.640 | 1,322,378 | -0.58(-6.29%) |
Feb 21, 2024 | 9.300 | 9.395 | 9.175 | 9.220 | 525,037 | -0.09(-0.97%) |
Feb 20, 2024 | 9.680 | 9.680 | 9.260 | 9.310 | 675,020 | -0.43(-4.41%) |
Feb 16, 2024 | 9.900 | 9.900 | 9.725 | 9.740 | 822,360 | -0.23(-2.31%) |
Feb 15, 2024 | 10.08 | 10.19 | 9.771 | 9.970 | 622,964 | -0.01(-0.10%) |
Feb 14, 2024 | 9.920 | 10.10 | 9.795 | 9.980 | 867,002 | +0.15(+1.53%) |
Feb 13, 2024 | 9.910 | 9.960 | 9.745 | 9.830 | 811,715 | -0.32(-3.15%) |
Feb 12, 2024 | 10.03 | 10.30 | 10.03 | 10.15 | 943,695 | +0.14(+1.40%) |
Feb 09, 2024 | 9.970 | 10.15 | 9.850 | 10.01 | 815,892 | +0.09(+0.91%) |
Feb 08, 2024 | 9.890 | 10.02 | 9.780 | 9.920 | 650,306 | -0.01(-0.10%) |
Feb 07, 2024 | 10.15 | 11.17 | 9.860 | 9.930 | 2,265,653 | +0.68(+7.35%) |
Feb 06, 2024 | 8.900 | 9.270 | 8.900 | 9.250 | 541,785 | +0.30(+3.35%) |
Feb 05, 2024 | 8.880 | 8.998 | 8.780 | 8.950 | 513,170 | -0.02(-0.22%) |
Feb 02, 2024 | 8.900 | 9.060 | 8.730 | 8.970 | 490,015 | -0.02(-0.22%) |
Feb 01, 2024 | 8.930 | 9.080 | 8.830 | 8.990 | 622,330 | +0.14(+1.58%) |
Jan 31, 2024 | 8.960 | 9.110 | 8.850 | 8.850 | 693,648 | -0.12(-1.34%) |
Jan 30, 2024 | 8.980 | 9.030 | 8.830 | 8.970 | 434,731 | -0.08(-0.88%) |
Jan 29, 2024 | 8.980 | 9.060 | 8.770 | 9.050 | 550,174 | +0.03(+0.33%) |
Jan 26, 2024 | 9.170 | 9.240 | 9.000 | 9.020 | 468,423 | -0.10(-1.10%) |
Jan 25, 2024 | 9.030 | 9.120 | 8.900 | 9.120 | 441,560 | +0.15(+1.67%) |
Jan 24, 2024 | 9.350 | 9.360 | 8.950 | 8.970 | 548,713 | -0.26(-2.82%) |
Jan 23, 2024 | 9.080 | 9.240 | 8.960 | 9.230 | 1,179,318 | +0.29(+3.24%) |
Jan 22, 2024 | 8.850 | 8.950 | 8.810 | 8.940 | 836,049 | +0.15(+1.71%) |
Jan 19, 2024 | 8.880 | 8.880 | 8.630 | 8.790 | 945,473 | -0.07(-0.79%) |
Jan 18, 2024 | 8.870 | 8.900 | 8.750 | 8.860 | 791,461 | +0.00(+0.00%) |
Jan 17, 2024 | 8.780 | 8.905 | 8.730 | 8.860 | 823,822 | +0.02(+0.23%) |
Jan 16, 2024 | 8.750 | 8.850 | 8.602 | 8.840 | 1,315,286 | +0.05(+0.57%) |
Jan 12, 2024 | 8.960 | 9.060 | 8.735 | 8.790 | 948,578 | -0.06(-0.68%) |
Jan 11, 2024 | 9.010 | 9.020 | 8.830 | 8.850 | 1,183,265 | -0.21(-2.32%) |
Jan 10, 2024 | 8.900 | 9.060 | 8.890 | 9.060 | 665,330 | +0.14(+1.57%) |
Jan 09, 2024 | 9.100 | 9.110 | 8.800 | 8.920 | 981,067 | -0.25(-2.73%) |
Jan 08, 2024 | 9.350 | 9.450 | 9.160 | 9.170 | 1,668,960 | -0.18(-1.93%) |
Jan 05, 2024 | 9.600 | 9.630 | 9.330 | 9.350 | 622,459 | -0.32(-3.31%) |
Jan 04, 2024 | 9.530 | 9.715 | 9.500 | 9.670 | 582,254 | +0.17(+1.79%) |
Jan 03, 2024 | 9.750 | 9.805 | 9.445 | 9.500 | 1,077,704 | -0.27(-2.76%) |
Jan 02, 2024 | 10.04 | 10.41 | 9.740 | 9.770 | 1,262,712 | -0.36(-3.55%) |
Dec 29, 2023 | 10.02 | 10.15 | 9.970 | 10.13 | 911,196 | +0.09(+0.90%) |
Dec 28, 2023 | 9.710 | 10.18 | 9.710 | 10.04 | 916,786 | +0.33(+3.40%) |
Dec 27, 2023 | 9.770 | 9.810 | 9.695 | 9.710 | 715,927 | -0.04(-0.41%) |
Dec 26, 2023 | 9.740 | 9.785 | 9.490 | 9.750 | 1,359,952 | +0.02(+0.21%) |
Dec 22, 2023 | 9.960 | 10.05 | 9.720 | 9.730 | 894,496 | -0.14(-1.42%) |
Dec 21, 2023 | 9.900 | 9.985 | 9.805 | 9.870 | 724,679 | +0.14(+1.44%) |
Dec 20, 2023 | 9.980 | 10.20 | 9.720 | 9.730 | 1,626,192 | -0.22(-2.21%) |
Dec 19, 2023 | 9.970 | 10.07 | 9.890 | 9.950 | 605,921 | +0.11(+1.12%) |
Dec 18, 2023 | 10.04 | 10.10 | 9.840 | 9.840 | 1,063,029 | -0.16(-1.60%) |
Dec 15, 2023 | 10.35 | 10.42 | 9.980 | 10.00 | 1,735,967 | -0.29(-2.82%) |
Dec 14, 2023 | 10.40 | 10.54 | 10.10 | 10.29 | 557,958 | +0.11(+1.08%) |
Dec 13, 2023 | 9.850 | 10.18 | 9.750 | 10.18 | 497,968 | +0.27(+2.72%) |
Dec 12, 2023 | 10.21 | 10.21 | 9.740 | 9.910 | 618,271 | -0.30(-2.94%) |
Dec 11, 2023 | 10.21 | 10.34 | 10.17 | 10.21 | 432,345 | -0.12(-1.16%) |
Dec 08, 2023 | 10.22 | 10.43 | 10.18 | 10.33 | 480,686 | +0.11(+1.08%) |
Dec 07, 2023 | 10.43 | 10.47 | 10.04 | 10.22 | 837,823 | -0.21(-2.01%) |
Dec 06, 2023 | 10.50 | 10.65 | 10.40 | 10.43 | 735,255 | +0.01(+0.10%) |
Dec 05, 2023 | 10.57 | 10.57 | 10.36 | 10.42 | 802,588 | -0.16(-1.51%) |
Dec 04, 2023 | 10.40 | 10.61 | 10.27 | 10.58 | 748,223 | +0.19(+1.83%) |
Dec 01, 2023 | 10.04 | 10.40 | 9.970 | 10.39 | 839,392 | +0.36(+3.59%) |
Nov 30, 2023 | 10.08 | 10.16 | 9.970 | 10.03 | 648,606 | -0.03(-0.30%) |
Nov 29, 2023 | 10.08 | 10.25 | 9.970 | 10.06 | 464,040 | +0.02(+0.20%) |
Nov 28, 2023 | 10.00 | 10.16 | 9.875 | 10.04 | 440,154 | -0.02(-0.20%) |
Nov 27, 2023 | 10.27 | 10.27 | 9.985 | 10.06 | 684,460 | -0.26(-2.52%) |
Nov 24, 2023 | 10.19 | 10.36 | 10.04 | 10.32 | 249,775 | +0.08(+0.78%) |
Nov 22, 2023 | 10.10 | 10.27 | 10.00 | 10.24 | 627,206 | +0.24(+2.40%) |
Nov 21, 2023 | 10.49 | 10.50 | 9.970 | 10.00 | 1,014,736 | -0.50(-4.76%) |
Nov 20, 2023 | 10.53 | 10.60 | 10.39 | 10.50 | 759,764 | -0.04(-0.38%) |
Nov 17, 2023 | 10.48 | 10.55 | 10.29 | 10.54 | 823,878 | +0.16(+1.54%) |
Nov 16, 2023 | 10.36 | 10.39 | 10.00 | 10.38 | 913,534 | -0.01(-0.10%) |
Nov 15, 2023 | 10.52 | 10.62 | 10.28 | 10.39 | 478,603 | -0.10(-0.95%) |
Nov 14, 2023 | 10.52 | 10.59 | 10.36 | 10.49 | 726,482 | +0.30(+2.94%) |
Nov 13, 2023 | 9.910 | 10.33 | 9.780 | 10.19 | 582,874 | +0.11(+1.09%) |
Nov 10, 2023 | 10.18 | 10.21 | 9.830 | 10.08 | 594,842 | -0.01(-0.10%) |
Nov 09, 2023 | 10.41 | 10.58 | 10.01 | 10.09 | 824,573 | -0.19(-1.80%) |
Nov 08, 2023 | 10.01 | 10.61 | 9.910 | 10.28 | 910,603 | +0.24(+2.34%) |
Nov 07, 2023 | 10.25 | 10.46 | 9.530 | 10.04 | 1,338,497 | -0.58(-5.46%) |
Nov 06, 2023 | 11.07 | 11.16 | 10.58 | 10.62 | 1,024,323 | -0.50(-4.50%) |
Nov 03, 2023 | 10.89 | 11.22 | 10.89 | 11.12 | 504,719 | +0.43(+4.02%) |
Nov 02, 2023 | 10.78 | 10.90 | 10.57 | 10.69 | 387,636 | +0.13(+1.23%) |
Nov 01, 2023 | 10.49 | 10.62 | 10.39 | 10.56 | 374,715 | +0.06(+0.57%) |
Oct 31, 2023 | 10.68 | 10.79 | 10.49 | 10.50 | 382,940 | -0.17(-1.59%) |
Oct 30, 2023 | 10.79 | 10.91 | 10.62 | 10.67 | 315,450 | +0.02(+0.19%) |
Oct 27, 2023 | 11.00 | 11.05 | 10.55 | 10.65 | 461,953 | -0.38(-3.45%) |
Oct 26, 2023 | 11.04 | 11.18 | 10.97 | 11.03 | 256,923 | +0.03(+0.27%) |
Oct 25, 2023 | 11.03 | 11.09 | 10.97 | 11.00 | 310,905 | -0.10(-0.90%) |
Oct 24, 2023 | 11.21 | 11.35 | 11.03 | 11.10 | 283,794 | +0.02(+0.18%) |
Oct 23, 2023 | 11.24 | 11.40 | 11.07 | 11.08 | 381,932 | -0.19(-1.69%) |
Oct 20, 2023 | 11.41 | 11.45 | 11.17 | 11.27 | 458,763 | -0.12(-1.05%) |
Oct 19, 2023 | 11.56 | 11.56 | 11.25 | 11.39 | 432,786 | -0.15(-1.30%) |
Oct 18, 2023 | 12.00 | 12.00 | 11.53 | 11.54 | 306,648 | -0.46(-3.83%) |
Oct 17, 2023 | 11.69 | 12.01 | 11.69 | 12.00 | 465,418 | +0.30(+2.56%) |
Oct 16, 2023 | 11.35 | 11.82 | 11.38 | 11.70 | 493,651 | +0.42(+3.72%) |
Oct 13, 2023 | 11.40 | 11.48 | 11.26 | 11.28 | 242,120 | -0.12(-1.05%) |
Oct 12, 2023 | 11.62 | 11.62 | 11.30 | 11.40 | 338,415 | -0.25(-2.15%) |
Oct 11, 2023 | 11.90 | 11.93 | 11.61 | 11.65 | 298,346 | -0.20(-1.69%) |
Oct 10, 2023 | 11.85 | 12.01 | 11.84 | 11.85 | 406,523 | +0.05(+0.42%) |
Oct 09, 2023 | 11.52 | 11.85 | 11.50 | 11.80 | 313,483 | +0.11(+0.94%) |
Oct 06, 2023 | 11.44 | 11.88 | 11.31 | 11.69 | 462,950 | +0.15(+1.30%) |
Oct 05, 2023 | 11.59 | 11.71 | 11.52 | 11.54 | 395,734 | -0.08(-0.69%) |
Oct 04, 2023 | 11.48 | 11.64 | 11.43 | 11.62 | 365,999 | +0.12(+1.04%) |
Oct 03, 2023 | 11.72 | 11.74 | 11.43 | 11.50 | 346,644 | -0.23(-1.96%) |
Oct 02, 2023 | 11.92 | 11.92 | 11.63 | 11.73 | 482,150 | -0.20(-1.68%) |
Sep 29, 2023 | 12.14 | 12.15 | 11.89 | 11.93 | 597,227 | -0.17(-1.40%) |
Sep 28, 2023 | 11.69 | 12.11 | 11.69 | 12.10 | 576,645 | +0.44(+3.77%) |
Sep 27, 2023 | 11.63 | 11.83 | 11.47 | 11.66 | 629,985 | +0.04(+0.34%) |
Sep 26, 2023 | 11.96 | 11.96 | 11.59 | 11.62 | 446,229 | -0.34(-2.84%) |
Sep 25, 2023 | 12.00 | 11.99 | 11.71 | 11.96 | 607,718 | -0.14(-1.16%) |
Sep 22, 2023 | 12.53 | 12.57 | 12.07 | 12.10 | 420,566 | -0.42(-3.35%) |
Sep 21, 2023 | 12.54 | 12.62 | 12.34 | 12.52 | 523,835 | -0.06(-0.48%) |
Sep 20, 2023 | 12.62 | 12.72 | 12.49 | 12.58 | 616,815 | -0.02(-0.16%) |
Sep 19, 2023 | 12.47 | 12.75 | 12.47 | 12.60 | 665,842 | +0.13(+1.04%) |
Sep 18, 2023 | 12.26 | 12.56 | 12.21 | 12.47 | 547,742 | +0.20(+1.63%) |
Sep 15, 2023 | 12.47 | 12.61 | 12.14 | 12.27 | 2,045,268 | -0.20(-1.60%) |
Sep 14, 2023 | 11.90 | 12.52 | 11.87 | 12.47 | 617,614 | +0.62(+5.23%) |
Sep 13, 2023 | 11.70 | 12.15 | 11.50 | 11.85 | 731,632 | +0.14(+1.20%) |
Sep 12, 2023 | 11.63 | 12.00 | 11.63 | 11.71 | 831,061 | -0.17(-1.43%) |
Sep 11, 2023 | 11.97 | 11.97 | 11.77 | 11.88 | 476,457 | -0.03(-0.25%) |
Sep 08, 2023 | 11.94 | 12.01 | 11.81 | 11.91 | 478,242 | +0.05(+0.42%) |
Sep 07, 2023 | 12.19 | 12.27 | 11.81 | 11.86 | 718,868 | -0.38(-3.10%) |
Sep 06, 2023 | 12.05 | 12.79 | 12.03 | 12.24 | 1,238,421 | +1.11(+9.97%) |
Sep 05, 2023 | 11.65 | 11.70 | 11.11 | 11.13 | 917,974 | -0.61(-5.20%) |
Sep 01, 2023 | 11.37 | 11.75 | 11.37 | 11.74 | 549,894 | +0.39(+3.44%) |
Aug 31, 2023 | 11.10 | 11.46 | 11.06 | 11.35 | 570,060 | +0.27(+2.44%) |
Aug 30, 2023 | 11.11 | 11.31 | 11.08 | 11.08 | 510,434 | -0.02(-0.18%) |
Aug 29, 2023 | 11.13 | 11.23 | 11.01 | 11.10 | 654,323 | -0.04(-0.36%) |
Aug 28, 2023 | 11.18 | 11.39 | 11.13 | 11.14 | 481,492 | -0.02(-0.18%) |
Aug 25, 2023 | 11.32 | 11.44 | 11.14 | 11.16 | 488,475 | -0.18(-1.59%) |
Aug 24, 2023 | 11.53 | 11.62 | 11.32 | 11.34 | 611,917 | -0.29(-2.49%) |
Aug 23, 2023 | 11.75 | 11.81 | 11.62 | 11.63 | 462,747 | -0.12(-1.02%) |
Aug 22, 2023 | 11.92 | 12.01 | 11.63 | 11.75 | 702,781 | -0.13(-1.09%) |
Aug 21, 2023 | 12.15 | 12.18 | 11.85 | 11.88 | 719,837 | -0.29(-2.38%) |
Aug 18, 2023 | 12.34 | 12.41 | 12.16 | 12.17 | 676,121 | -0.24(-1.93%) |
Aug 17, 2023 | 12.58 | 12.73 | 12.40 | 12.41 | 635,220 | -0.17(-1.35%) |
Aug 16, 2023 | 12.71 | 12.84 | 12.58 | 12.58 | 643,292 | -0.20(-1.56%) |
Aug 15, 2023 | 12.76 | 12.88 | 12.69 | 12.78 | 525,908 | -0.08(-0.62%) |
Aug 14, 2023 | 12.79 | 12.95 | 12.66 | 12.86 | 461,362 | +0.00(+0.00%) |
Aug 11, 2023 | 12.78 | 12.87 | 12.63 | 12.86 | 628,347 | +0.09(+0.70%) |
Aug 10, 2023 | 12.76 | 12.91 | 12.70 | 12.77 | 587,012 | +0.00(+0.00%) |
Aug 09, 2023 | 12.81 | 12.88 | 12.42 | 12.77 | 1,236,825 | +0.02(+0.16%) |
Aug 08, 2023 | 12.62 | 13.08 | 12.52 | 12.75 | 1,755,638 | +0.19(+1.51%) |
Aug 07, 2023 | 13.12 | 13.56 | 12.10 | 12.56 | 4,194,488 | -2.82(-18.34%) |
Aug 04, 2023 | 15.10 | 15.80 | 15.10 | 15.38 | 580,091 | +0.34(+2.26%) |
Aug 03, 2023 | 14.92 | 15.09 | 14.90 | 15.04 | 281,481 | +0.03(+0.20%) |
Aug 02, 2023 | 14.75 | 15.15 | 14.75 | 15.01 | 332,328 | +0.03(+0.20%) |
Aug 01, 2023 | 15.02 | 15.10 | 14.71 | 14.98 | 535,247 | -0.09(-0.60%) |
Jul 31, 2023 | 15.61 | 16.04 | 14.97 | 15.07 | 815,448 | -0.75(-4.74%) |
Jul 28, 2023 | 16.66 | 16.95 | 14.76 | 15.82 | 1,598,640 | -1.57(-9.03%) |
Jul 27, 2023 | 17.40 | 17.55 | 17.23 | 17.39 | 386,521 | +0.14(+0.81%) |
Jul 26, 2023 | 17.25 | 17.40 | 17.03 | 17.25 | 289,185 | +0.02(+0.12%) |
Jul 25, 2023 | 17.50 | 17.50 | 16.93 | 17.23 | 350,625 | -0.32(-1.82%) |
Jul 24, 2023 | 17.79 | 17.93 | 17.45 | 17.55 | 318,942 | -0.28(-1.57%) |
Jul 21, 2023 | 17.94 | 17.94 | 17.66 | 17.83 | 386,514 | +0.03(+0.17%) |
Jul 20, 2023 | 17.52 | 17.82 | 17.45 | 17.80 | 347,798 | +0.30(+1.71%) |
Jul 19, 2023 | 17.53 | 17.71 | 17.38 | 17.50 | 360,083 | +0.08(+0.46%) |
Jul 18, 2023 | 16.93 | 17.44 | 16.93 | 17.42 | 264,373 | +0.51(+3.02%) |
Jul 17, 2023 | 17.04 | 17.23 | 16.82 | 16.91 | 318,795 | -0.18(-1.05%) |
Jul 14, 2023 | 17.27 | 17.30 | 16.73 | 17.09 | 307,480 | -0.25(-1.44%) |
Jul 13, 2023 | 17.22 | 17.38 | 17.19 | 17.34 | 329,132 | +0.18(+1.05%) |
Jul 12, 2023 | 17.37 | 17.59 | 17.14 | 17.16 | 381,744 | -0.04(-0.23%) |
Jul 11, 2023 | 17.07 | 17.20 | 16.94 | 17.20 | 331,358 | +0.13(+0.76%) |
Jul 10, 2023 | 16.76 | 17.13 | 16.76 | 17.07 | 261,363 | +0.26(+1.55%) |
Jul 07, 2023 | 16.34 | 16.93 | 16.34 | 16.81 | 349,647 | +0.44(+2.69%) |
Jul 06, 2023 | 16.43 | 16.43 | 16.12 | 16.37 | 279,408 | -0.18(-1.09%) |
Jul 05, 2023 | 16.67 | 16.77 | 16.17 | 16.55 | 408,869 | -0.39(-2.30%) |
Jul 03, 2023 | 16.97 | 17.09 | 16.86 | 16.94 | 134,040 | -0.07(-0.41%) |
Jun 30, 2023 | 17.16 | 17.28 | 16.91 | 17.01 | 540,297 | -0.07(-0.41%) |
Jun 29, 2023 | 16.67 | 17.13 | 16.67 | 17.08 | 307,752 | +0.36(+2.15%) |
Jun 28, 2023 | 16.76 | 17.06 | 16.68 | 16.72 | 400,948 | -0.04(-0.24%) |
Jun 27, 2023 | 16.49 | 16.91 | 16.43 | 16.76 | 360,049 | +0.29(+1.76%) |
Jun 26, 2023 | 16.58 | 16.92 | 16.45 | 16.47 | 516,914 | -0.12(-0.72%) |
Jun 23, 2023 | 17.03 | 17.25 | 16.53 | 16.59 | 2,718,229 | -0.62(-3.60%) |
Jun 22, 2023 | 17.20 | 17.42 | 16.79 | 17.21 | 423,370 | -0.10(-0.58%) |
Jun 21, 2023 | 16.82 | 17.41 | 16.75 | 17.31 | 488,196 | +0.45(+2.67%) |
Jun 20, 2023 | 16.60 | 16.93 | 16.52 | 16.86 | 357,752 | +0.22(+1.32%) |
Jun 16, 2023 | 16.97 | 16.97 | 16.56 | 16.64 | 846,743 | -0.33(-1.94%) |
Jun 15, 2023 | 16.71 | 17.05 | 16.65 | 16.97 | 311,432 | +0.26(+1.56%) |
Jun 14, 2023 | 17.00 | 17.00 | 16.66 | 16.71 | 411,154 | -0.24(-1.42%) |
Jun 13, 2023 | 17.04 | 17.22 | 16.73 | 16.95 | 588,646 | -0.06(-0.35%) |
Jun 12, 2023 | 16.90 | 17.22 | 16.74 | 17.01 | 829,192 | -0.07(-0.41%) |
Jun 09, 2023 | 16.70 | 17.10 | 16.62 | 17.08 | 717,410 | +0.47(+2.83%) |
Jun 08, 2023 | 16.35 | 16.64 | 16.25 | 16.61 | 447,929 | +0.26(+1.59%) |
Jun 07, 2023 | 15.99 | 16.43 | 15.13 | 16.35 | 664,619 | +0.49(+3.09%) |
Jun 06, 2023 | 15.50 | 15.92 | 15.28 | 15.86 | 404,384 | +0.24(+1.54%) |
Jun 05, 2023 | 15.58 | 15.74 | 15.22 | 15.62 | 557,753 | -0.08(-0.51%) |
Jun 02, 2023 | 15.43 | 15.74 | 15.31 | 15.70 | 579,525 | +0.34(+2.21%) |
Jun 01, 2023 | 15.14 | 15.43 | 15.05 | 15.36 | 676,383 | +0.31(+2.06%) |
May 31, 2023 | 15.07 | 15.26 | 14.85 | 15.05 | 664,769 | -0.02(-0.13%) |
May 30, 2023 | 15.00 | 15.32 | 14.94 | 15.07 | 567,273 | +0.11(+0.74%) |
May 26, 2023 | 14.50 | 15.03 | 14.30 | 14.96 | 497,693 | +0.41(+2.82%) |
May 25, 2023 | 14.34 | 14.72 | 14.25 | 14.55 | 440,571 | +0.17(+1.18%) |
May 24, 2023 | 14.58 | 14.64 | 14.31 | 14.38 | 421,227 | -0.23(-1.57%) |
May 23, 2023 | 14.79 | 15.04 | 14.40 | 14.61 | 651,530 | -0.18(-1.22%) |
May 22, 2023 | 14.34 | 14.81 | 14.30 | 14.79 | 434,981 | +0.53(+3.72%) |
May 19, 2023 | 14.39 | 14.56 | 14.16 | 14.26 | 486,173 | -0.02(-0.11%) |
May 18, 2023 | 13.99 | 14.29 | 13.89 | 14.28 | 475,884 | +0.28(+1.96%) |
May 17, 2023 | 13.94 | 14.07 | 13.74 | 14.00 | 473,377 | +0.14(+1.01%) |
May 16, 2023 | 13.79 | 13.90 | 13.52 | 13.86 | 382,978 | -0.05(-0.36%) |
May 15, 2023 | 13.43 | 13.96 | 13.23 | 13.91 | 582,231 | +0.49(+3.65%) |
May 12, 2023 | 13.14 | 13.44 | 12.97 | 13.42 | 467,681 | +0.29(+2.21%) |
May 11, 2023 | 13.00 | 13.18 | 12.62 | 13.13 | 445,681 | +0.03(+0.23%) |
May 10, 2023 | 12.42 | 13.32 | 12.42 | 13.10 | 950,230 | +0.86(+7.03%) |
May 09, 2023 | 12.21 | 12.28 | 11.98 | 12.24 | 620,818 | -0.02(-0.16%) |
May 08, 2023 | 12.63 | 12.71 | 12.12 | 12.26 | 643,774 | -0.39(-3.08%) |
May 05, 2023 | 12.75 | 12.79 | 12.31 | 12.65 | 659,658 | +0.14(+1.12%) |
May 04, 2023 | 12.48 | 12.60 | 12.19 | 12.51 | 575,162 | -0.09(-0.71%) |
May 03, 2023 | 12.56 | 13.39 | 12.56 | 12.60 | 753,699 | -0.54(-4.11%) |
May 02, 2023 | 13.50 | 13.50 | 13.01 | 13.14 | 552,903 | -0.38(-2.81%) |
May 01, 2023 | 13.29 | 13.69 | 13.24 | 13.52 | 371,681 | +0.11(+0.82%) |
Apr 28, 2023 | 13.04 | 13.43 | 13.04 | 13.41 | 428,185 | +0.32(+2.44%) |
Apr 27, 2023 | 13.24 | 13.31 | 12.66 | 13.09 | 794,627 | -0.09(-0.68%) |
Apr 26, 2023 | 13.37 | 13.44 | 13.09 | 13.18 | 494,767 | -0.20(-1.49%) |
Apr 25, 2023 | 13.63 | 13.63 | 13.36 | 13.38 | 384,624 | -0.32(-2.34%) |
Apr 24, 2023 | 13.94 | 13.99 | 13.69 | 13.70 | 290,187 | -0.25(-1.79%) |
Apr 21, 2023 | 13.85 | 14.08 | 13.76 | 13.95 | 289,173 | +0.08(+0.58%) |
Apr 20, 2023 | 13.81 | 14.05 | 13.70 | 13.87 | 389,684 | -0.14(-0.96%) |
Apr 19, 2023 | 13.82 | 14.03 | 13.69 | 14.01 | 327,987 | +0.18(+1.27%) |
Apr 18, 2023 | 14.40 | 14.40 | 13.71 | 13.83 | 301,832 | -0.48(-3.35%) |
Apr 17, 2023 | 14.29 | 14.36 | 14.16 | 14.31 | 271,322 | +0.10(+0.70%) |
Apr 14, 2023 | 14.22 | 14.22 | 14.04 | 14.21 | 271,618 | +0.03(+0.21%) |
Apr 13, 2023 | 14.07 | 14.28 | 13.98 | 14.18 | 246,314 | +0.15(+1.07%) |
Apr 12, 2023 | 14.47 | 14.57 | 14.00 | 14.03 | 218,422 | -0.36(-2.50%) |
Apr 11, 2023 | 14.43 | 14.65 | 14.37 | 14.39 | 231,933 | +0.00(+0.00%) |
Apr 10, 2023 | 14.40 | 14.62 | 14.32 | 14.39 | 431,261 | -0.09(-0.62%) |
Apr 06, 2023 | 14.27 | 14.55 | 14.11 | 14.48 | 319,572 | +0.25(+1.76%) |
Apr 05, 2023 | 14.24 | 14.32 | 14.12 | 14.23 | 305,921 | -0.09(-0.63%) |
Apr 04, 2023 | 14.45 | 14.45 | 13.93 | 14.32 | 356,819 | -0.15(-1.04%) |