Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.340 | 7.361 | 7.225 | 7.310 | 427,562 | -0.01(-0.14%) |
Sep 28, 2023 | 7.230 | 7.450 | 7.155 | 7.320 | 408,773 | +0.08(+1.10%) |
Sep 27, 2023 | 7.300 | 7.390 | 7.165 | 7.240 | 353,221 | -0.05(-0.69%) |
Sep 26, 2023 | 7.340 | 7.550 | 7.260 | 7.290 | 541,483 | -0.08(-1.09%) |
Sep 25, 2023 | 7.350 | 7.400 | 7.380 | 7.370 | 686,710 | +0.35(+4.99%) |
Sep 22, 2023 | 7.150 | 7.230 | 6.970 | 7.020 | 418,844 | -0.09(-1.27%) |
Sep 21, 2023 | 7.080 | 7.220 | 7.060 | 7.110 | 555,257 | +0.00(+0.00%) |
Sep 20, 2023 | 7.470 | 7.570 | 7.090 | 7.110 | 679,165 | -0.35(-4.69%) |
Sep 19, 2023 | 7.250 | 7.510 | 7.050 | 7.460 | 1,353,781 | +0.32(+4.48%) |
Sep 18, 2023 | 7.300 | 7.305 | 7.070 | 7.140 | 1,076,647 | -0.16(-2.19%) |
Sep 15, 2023 | 7.460 | 7.540 | 7.070 | 7.300 | 9,137,658 | -0.17(-2.28%) |
Sep 14, 2023 | 7.440 | 7.630 | 7.380 | 7.470 | 1,243,999 | +0.03(+0.40%) |
Sep 13, 2023 | 7.100 | 7.540 | 7.035 | 7.440 | 793,350 | +0.30(+4.20%) |
Sep 12, 2023 | 7.220 | 7.220 | 7.010 | 7.140 | 746,571 | -0.08(-1.11%) |
Sep 11, 2023 | 7.150 | 7.310 | 7.010 | 7.220 | 795,914 | +0.11(+1.55%) |
Sep 08, 2023 | 7.000 | 7.150 | 6.810 | 7.110 | 883,795 | +0.09(+1.28%) |
Sep 07, 2023 | 7.020 | 7.100 | 6.870 | 7.020 | 874,778 | -0.05(-0.71%) |
Sep 06, 2023 | 7.250 | 7.250 | 6.880 | 7.070 | 863,479 | -0.17(-2.28%) |
Sep 05, 2023 | 7.500 | 7.500 | 6.715 | 7.235 | 1,712,256 | -0.50(-6.40%) |
Sep 01, 2023 | 8.030 | 8.130 | 7.690 | 7.730 | 386,501 | -0.30(-3.74%) |
Aug 31, 2023 | 8.400 | 8.454 | 8.010 | 8.030 | 455,231 | -0.38(-4.52%) |
Aug 30, 2023 | 8.160 | 8.440 | 8.150 | 8.410 | 396,727 | +0.26(+3.19%) |
Aug 29, 2023 | 8.000 | 8.160 | 7.830 | 8.150 | 450,854 | +0.15(+1.88%) |
Aug 28, 2023 | 8.350 | 8.470 | 7.920 | 8.000 | 477,177 | -0.34(-4.08%) |
Aug 25, 2023 | 8.430 | 8.570 | 8.320 | 8.340 | 224,718 | -0.09(-1.07%) |
Aug 24, 2023 | 8.720 | 8.730 | 8.390 | 8.430 | 248,664 | -0.33(-3.77%) |
Aug 23, 2023 | 8.700 | 8.960 | 8.460 | 8.760 | 244,467 | -0.12(-1.35%) |
Aug 22, 2023 | 8.520 | 8.890 | 8.495 | 8.880 | 457,979 | +0.37(+4.35%) |
Aug 21, 2023 | 8.590 | 8.640 | 8.420 | 8.510 | 421,013 | -0.10(-1.16%) |
Aug 18, 2023 | 8.490 | 8.730 | 8.405 | 8.610 | 384,826 | +0.03(+0.35%) |
Aug 17, 2023 | 8.570 | 8.810 | 8.476 | 8.580 | 458,884 | +0.00(+0.00%) |
Aug 16, 2023 | 9.210 | 9.430 | 8.450 | 8.580 | 1,171,958 | -0.11(-1.27%) |
Aug 15, 2023 | 8.440 | 8.720 | 8.380 | 8.690 | 320,200 | +0.26(+3.08%) |
Aug 14, 2023 | 8.340 | 8.500 | 8.180 | 8.430 | 322,829 | +0.09(+1.08%) |
Aug 11, 2023 | 8.120 | 8.360 | 8.120 | 8.340 | 323,871 | +0.23(+2.84%) |
Aug 10, 2023 | 8.220 | 8.390 | 8.100 | 8.110 | 852,464 | -0.11(-1.34%) |
Aug 09, 2023 | 8.220 | 8.330 | 8.060 | 8.220 | 309,158 | -0.02(-0.24%) |
Aug 08, 2023 | 8.360 | 8.360 | 8.080 | 8.240 | 337,154 | -0.22(-2.60%) |
Aug 07, 2023 | 8.460 | 8.530 | 8.350 | 8.460 | 255,846 | +0.05(+0.59%) |
Aug 04, 2023 | 8.340 | 8.515 | 8.340 | 8.410 | 228,516 | +0.07(+0.84%) |
Aug 03, 2023 | 8.350 | 8.480 | 8.245 | 8.340 | 264,724 | -0.05(-0.60%) |
Aug 02, 2023 | 8.510 | 8.630 | 8.380 | 8.390 | 256,867 | -0.21(-2.44%) |
Aug 01, 2023 | 8.690 | 8.730 | 8.540 | 8.600 | 248,736 | -0.09(-1.04%) |
Jul 31, 2023 | 8.680 | 8.820 | 8.590 | 8.690 | 358,693 | +0.05(+0.58%) |
Jul 28, 2023 | 8.800 | 8.930 | 8.640 | 8.640 | 506,400 | -0.12(-1.37%) |
Jul 27, 2023 | 9.090 | 9.125 | 8.690 | 8.760 | 316,777 | -0.24(-2.67%) |
Jul 26, 2023 | 8.710 | 9.220 | 8.690 | 9.000 | 767,386 | +0.30(+3.45%) |
Jul 25, 2023 | 8.690 | 9.030 | 8.690 | 8.700 | 499,935 | -0.07(-0.80%) |
Jul 24, 2023 | 8.660 | 8.830 | 8.610 | 8.770 | 503,891 | +0.12(+1.39%) |
Jul 21, 2023 | 8.800 | 8.940 | 8.630 | 8.650 | 553,222 | -0.09(-1.03%) |
Jul 20, 2023 | 8.950 | 9.000 | 8.660 | 8.740 | 1,060,417 | -0.18(-2.02%) |
Jul 19, 2023 | 9.690 | 9.770 | 8.810 | 8.920 | 609,351 | -0.82(-8.42%) |
Jul 18, 2023 | 9.540 | 9.770 | 9.515 | 9.740 | 275,654 | +0.18(+1.88%) |
Jul 17, 2023 | 9.590 | 9.660 | 9.360 | 9.560 | 370,358 | -0.07(-0.73%) |
Jul 14, 2023 | 9.680 | 9.930 | 9.470 | 9.630 | 232,050 | -0.06(-0.62%) |
Jul 13, 2023 | 10.05 | 10.17 | 9.390 | 9.690 | 586,567 | -0.08(-0.82%) |
Jul 12, 2023 | 9.570 | 10.15 | 9.250 | 9.770 | 835,090 | -0.17(-1.71%) |
Jul 11, 2023 | 9.660 | 9.965 | 9.535 | 9.940 | 523,748 | +0.32(+3.33%) |
Jul 10, 2023 | 9.440 | 9.740 | 9.440 | 9.620 | 288,023 | +0.23(+2.45%) |
Jul 07, 2023 | 9.300 | 9.430 | 9.170 | 9.390 | 448,600 | +0.06(+0.64%) |
Jul 06, 2023 | 9.600 | 9.610 | 9.190 | 9.330 | 208,735 | -0.37(-3.81%) |
Jul 05, 2023 | 10.41 | 10.41 | 9.680 | 9.700 | 215,128 | -0.62(-6.01%) |
Jul 03, 2023 | 10.39 | 10.49 | 10.14 | 10.32 | 72,042 | -0.11(-1.05%) |
Jun 30, 2023 | 10.72 | 10.87 | 10.43 | 10.43 | 256,288 | -0.20(-1.88%) |
Jun 29, 2023 | 10.47 | 10.73 | 10.46 | 10.63 | 219,619 | +0.17(+1.63%) |
Jun 28, 2023 | 10.47 | 10.62 | 10.33 | 10.46 | 232,744 | -0.03(-0.29%) |
Jun 27, 2023 | 10.76 | 10.97 | 10.45 | 10.49 | 279,936 | -0.25(-2.33%) |
Jun 26, 2023 | 10.80 | 11.20 | 10.69 | 10.74 | 165,825 | -0.12(-1.10%) |
Jun 23, 2023 | 11.07 | 11.16 | 10.76 | 10.86 | 378,305 | -0.29(-2.60%) |
Jun 22, 2023 | 11.03 | 11.17 | 10.93 | 11.15 | 185,278 | +0.09(+0.81%) |
Jun 21, 2023 | 11.12 | 11.28 | 10.15 | 11.06 | 151,689 | -0.10(-0.90%) |
Jun 20, 2023 | 11.05 | 11.38 | 10.89 | 11.16 | 185,807 | +0.08(+0.72%) |
Jun 16, 2023 | 11.02 | 11.12 | 10.71 | 11.08 | 1,240,934 | +0.23(+2.12%) |
Jun 15, 2023 | 10.90 | 10.98 | 10.73 | 10.85 | 312,798 | -0.02(-0.18%) |
Jun 14, 2023 | 10.98 | 11.10 | 10.83 | 10.87 | 269,508 | -0.03(-0.28%) |
Jun 13, 2023 | 10.74 | 11.19 | 10.74 | 10.90 | 517,278 | +0.14(+1.30%) |
Jun 12, 2023 | 10.78 | 10.87 | 10.41 | 10.76 | 422,989 | -0.03(-0.28%) |
Jun 09, 2023 | 10.20 | 11.13 | 10.03 | 10.79 | 1,372,095 | +0.80(+8.01%) |
Jun 08, 2023 | 9.980 | 10.04 | 9.810 | 9.990 | 413,932 | +0.00(+0.00%) |
Jun 07, 2023 | 10.23 | 10.35 | 9.960 | 9.990 | 312,727 | -0.17(-1.67%) |
Jun 06, 2023 | 9.990 | 10.24 | 9.895 | 10.16 | 440,734 | +0.16(+1.60%) |
Jun 05, 2023 | 9.910 | 10.12 | 9.630 | 10.00 | 300,468 | +0.02(+0.20%) |
Jun 02, 2023 | 9.760 | 10.32 | 9.750 | 9.980 | 432,640 | +0.34(+3.53%) |
Jun 01, 2023 | 9.460 | 9.735 | 9.290 | 9.640 | 322,421 | +0.18(+1.90%) |
May 31, 2023 | 9.410 | 9.540 | 9.280 | 9.460 | 379,638 | +0.05(+0.53%) |
May 30, 2023 | 9.320 | 9.640 | 9.270 | 9.410 | 184,790 | +0.12(+1.29%) |
May 26, 2023 | 9.380 | 9.620 | 9.240 | 9.290 | 269,558 | -0.08(-0.85%) |
May 25, 2023 | 9.600 | 9.600 | 9.100 | 9.370 | 337,972 | -0.30(-3.10%) |
May 24, 2023 | 9.760 | 9.870 | 9.620 | 9.670 | 280,849 | -0.06(-0.62%) |
May 23, 2023 | 9.670 | 9.890 | 9.650 | 9.730 | 304,139 | +0.09(+0.93%) |
May 22, 2023 | 9.630 | 9.740 | 9.425 | 9.640 | 232,918 | +0.01(+0.10%) |
May 19, 2023 | 9.700 | 9.830 | 9.570 | 9.630 | 326,501 | +0.02(+0.21%) |
May 18, 2023 | 9.500 | 9.680 | 9.430 | 9.610 | 188,376 | +0.06(+0.63%) |
May 17, 2023 | 9.440 | 9.700 | 9.375 | 9.550 | 244,294 | +0.12(+1.27%) |
May 16, 2023 | 9.310 | 9.460 | 9.190 | 9.430 | 190,801 | +0.07(+0.75%) |
May 15, 2023 | 9.340 | 9.500 | 9.210 | 9.360 | 246,169 | +0.05(+0.54%) |
May 12, 2023 | 9.270 | 9.360 | 9.080 | 9.310 | 213,114 | +0.04(+0.43%) |
May 11, 2023 | 9.120 | 9.430 | 9.108 | 9.270 | 296,101 | +0.13(+1.42%) |
May 10, 2023 | 9.090 | 9.200 | 8.895 | 9.140 | 220,184 | +0.14(+1.56%) |
May 09, 2023 | 8.930 | 9.190 | 8.880 | 9.000 | 296,371 | +0.04(+0.45%) |
May 08, 2023 | 8.730 | 8.990 | 8.680 | 8.960 | 185,223 | +0.24(+2.75%) |
May 05, 2023 | 8.540 | 8.790 | 8.520 | 8.720 | 214,685 | +0.24(+2.83%) |
May 04, 2023 | 8.580 | 8.635 | 8.390 | 8.480 | 197,136 | -0.19(-2.19%) |
May 03, 2023 | 8.560 | 8.900 | 8.540 | 8.670 | 273,658 | +0.16(+1.88%) |
May 02, 2023 | 8.570 | 8.680 | 8.400 | 8.510 | 263,938 | -0.09(-1.05%) |
May 01, 2023 | 8.330 | 8.630 | 8.270 | 8.600 | 216,049 | +0.28(+3.37%) |
Apr 28, 2023 | 8.310 | 8.490 | 8.260 | 8.320 | 191,106 | +0.03(+0.36%) |
Apr 27, 2023 | 8.290 | 8.490 | 8.250 | 8.290 | 307,198 | +0.00(+0.00%) |
Apr 26, 2023 | 8.570 | 8.570 | 8.180 | 8.290 | 268,033 | -0.27(-3.15%) |
Apr 25, 2023 | 8.860 | 8.860 | 8.500 | 8.560 | 220,751 | -0.21(-2.39%) |
Apr 24, 2023 | 8.890 | 8.950 | 8.740 | 8.770 | 190,655 | -0.13(-1.46%) |
Apr 21, 2023 | 8.840 | 8.970 | 8.730 | 8.900 | 193,574 | +0.05(+0.56%) |
Apr 20, 2023 | 8.940 | 9.197 | 8.710 | 8.850 | 238,195 | -0.09(-1.01%) |
Apr 19, 2023 | 8.860 | 9.090 | 8.700 | 8.940 | 339,343 | +0.16(+1.82%) |
Apr 18, 2023 | 9.120 | 9.210 | 8.730 | 8.780 | 268,613 | -0.30(-3.30%) |
Apr 17, 2023 | 8.900 | 9.140 | 8.880 | 9.080 | 373,502 | -0.01(-0.11%) |
Apr 14, 2023 | 9.400 | 9.470 | 8.980 | 9.090 | 249,166 | -0.34(-3.61%) |
Apr 13, 2023 | 9.260 | 9.515 | 9.220 | 9.430 | 226,777 | +0.21(+2.28%) |
Apr 12, 2023 | 9.550 | 9.650 | 9.210 | 9.220 | 213,233 | -0.34(-3.56%) |
Apr 11, 2023 | 9.360 | 9.630 | 9.210 | 9.560 | 197,559 | +0.19(+2.03%) |
Apr 10, 2023 | 9.470 | 9.560 | 9.330 | 9.370 | 238,876 | -0.15(-1.58%) |
Apr 06, 2023 | 9.720 | 9.790 | 9.330 | 9.520 | 262,171 | -0.01(-0.10%) |
Apr 05, 2023 | 9.500 | 10.01 | 9.260 | 9.530 | 342,683 | -0.03(-0.31%) |
Apr 04, 2023 | 9.850 | 9.860 | 9.480 | 9.560 | 361,295 | -0.32(-3.24%) |
Apr 03, 2023 | 10.41 | 10.64 | 9.720 | 9.880 | 926,251 | -0.46(-4.45%) |
Mar 31, 2023 | 9.090 | 10.84 | 9.010 | 10.34 | 1,355,040 | +1.24(+13.63%) |
Mar 30, 2023 | 10.26 | 10.26 | 8.600 | 9.100 | 1,875,778 | -3.37(-27.02%) |
Mar 29, 2023 | 12.46 | 12.62 | 12.40 | 12.47 | 266,457 | +0.07(+0.56%) |
Mar 28, 2023 | 12.39 | 12.60 | 12.33 | 12.40 | 151,061 | -0.02(-0.16%) |
Mar 27, 2023 | 12.09 | 12.55 | 12.09 | 12.42 | 228,605 | +0.37(+3.07%) |
Mar 24, 2023 | 12.03 | 12.24 | 11.96 | 12.05 | 180,167 | -0.02(-0.17%) |
Mar 23, 2023 | 12.30 | 12.39 | 12.06 | 12.07 | 182,333 | -0.22(-1.79%) |
Mar 22, 2023 | 12.45 | 12.56 | 12.18 | 12.29 | 157,124 | -0.16(-1.29%) |
Mar 21, 2023 | 12.35 | 12.54 | 12.25 | 12.45 | 191,930 | +0.20(+1.63%) |
Mar 20, 2023 | 12.38 | 12.50 | 12.25 | 12.25 | 168,196 | -0.07(-0.57%) |
Mar 17, 2023 | 12.52 | 12.63 | 12.21 | 12.32 | 610,033 | -0.27(-2.14%) |
Mar 16, 2023 | 12.16 | 12.70 | 12.14 | 12.59 | 163,602 | +0.36(+2.94%) |
Mar 15, 2023 | 12.11 | 12.41 | 11.85 | 12.23 | 726,182 | -0.10(-0.81%) |
Mar 14, 2023 | 11.93 | 12.34 | 11.84 | 12.33 | 379,227 | +0.64(+5.47%) |
Mar 13, 2023 | 11.67 | 12.24 | 11.61 | 11.69 | 401,186 | -0.10(-0.85%) |
Mar 10, 2023 | 11.36 | 11.80 | 11.33 | 11.79 | 336,758 | +0.39(+3.42%) |
Mar 09, 2023 | 11.47 | 11.58 | 11.36 | 11.40 | 888,492 | -0.05(-0.44%) |
Mar 08, 2023 | 11.51 | 11.75 | 11.35 | 11.45 | 479,633 | -0.04(-0.35%) |
Mar 07, 2023 | 11.60 | 11.66 | 11.36 | 11.49 | 355,099 | -0.12(-1.03%) |
Mar 06, 2023 | 12.47 | 12.52 | 11.45 | 11.61 | 479,867 | -0.90(-7.19%) |
Mar 03, 2023 | 12.67 | 12.68 | 12.49 | 12.51 | 304,270 | -0.14(-1.11%) |
Mar 02, 2023 | 12.41 | 12.68 | 12.29 | 12.65 | 298,757 | +0.13(+1.04%) |
Mar 01, 2023 | 12.40 | 12.66 | 12.33 | 12.52 | 374,955 | +0.14(+1.13%) |
Feb 28, 2023 | 12.55 | 12.66 | 12.38 | 12.38 | 352,465 | -0.09(-0.72%) |
Feb 27, 2023 | 12.67 | 12.74 | 12.47 | 12.47 | 264,807 | -0.09(-0.72%) |
Feb 24, 2023 | 12.57 | 12.65 | 12.33 | 12.56 | 200,795 | -0.11(-0.87%) |
Feb 23, 2023 | 12.82 | 13.05 | 12.62 | 12.67 | 155,805 | -0.13(-1.02%) |
Feb 22, 2023 | 12.76 | 13.29 | 12.72 | 12.80 | 197,573 | -0.03(-0.23%) |
Feb 21, 2023 | 13.19 | 13.27 | 12.73 | 12.83 | 256,080 | -0.43(-3.24%) |
Feb 17, 2023 | 13.15 | 13.30 | 12.98 | 13.26 | 144,215 | +0.20(+1.53%) |
Feb 16, 2023 | 12.93 | 13.21 | 12.64 | 13.06 | 163,111 | -0.02(-0.15%) |
Feb 15, 2023 | 13.02 | 13.16 | 12.89 | 13.08 | 172,811 | +0.02(+0.15%) |
Feb 14, 2023 | 13.02 | 13.21 | 12.82 | 13.06 | 175,491 | +0.05(+0.38%) |
Feb 13, 2023 | 13.01 | 13.08 | 12.84 | 13.01 | 207,996 | +0.05(+0.39%) |
Feb 10, 2023 | 12.91 | 13.06 | 12.76 | 12.96 | 136,337 | +0.05(+0.39%) |
Feb 09, 2023 | 13.05 | 13.12 | 12.84 | 12.91 | 259,200 | -0.04(-0.31%) |
Feb 08, 2023 | 13.10 | 13.21 | 12.89 | 12.95 | 150,850 | -0.22(-1.67%) |
Feb 07, 2023 | 13.00 | 13.20 | 12.78 | 13.17 | 267,409 | +0.17(+1.31%) |
Feb 06, 2023 | 13.42 | 13.56 | 12.92 | 13.00 | 249,714 | -0.43(-3.20%) |
Feb 03, 2023 | 13.39 | 13.52 | 13.30 | 13.43 | 243,008 | -0.02(-0.15%) |
Feb 02, 2023 | 13.30 | 13.56 | 12.97 | 13.45 | 306,618 | +0.09(+0.67%) |
Feb 01, 2023 | 13.01 | 13.44 | 12.83 | 13.36 | 283,031 | +0.34(+2.61%) |
Jan 31, 2023 | 12.98 | 13.15 | 12.86 | 13.02 | 248,147 | +0.06(+0.46%) |
Jan 30, 2023 | 12.93 | 13.03 | 12.70 | 12.96 | 412,127 | -0.03(-0.23%) |
Jan 27, 2023 | 12.91 | 13.13 | 12.65 | 12.99 | 231,620 | -0.01(-0.08%) |
Jan 26, 2023 | 12.88 | 13.28 | 12.79 | 13.00 | 360,008 | +0.14(+1.09%) |
Jan 25, 2023 | 13.53 | 13.58 | 12.80 | 12.86 | 422,982 | -0.73(-5.37%) |
Jan 24, 2023 | 13.54 | 13.69 | 13.33 | 13.59 | 289,348 | +0.02(+0.15%) |
Jan 23, 2023 | 13.31 | 13.59 | 13.07 | 13.57 | 327,673 | +0.25(+1.88%) |
Jan 20, 2023 | 13.64 | 13.64 | 13.21 | 13.32 | 237,808 | -0.19(-1.41%) |
Jan 19, 2023 | 13.46 | 13.53 | 13.29 | 13.51 | 180,791 | -0.05(-0.37%) |
Jan 18, 2023 | 13.84 | 14.08 | 13.50 | 13.56 | 256,969 | -0.27(-1.95%) |
Jan 17, 2023 | 13.69 | 13.88 | 13.57 | 13.83 | 279,045 | +0.05(+0.36%) |
Jan 13, 2023 | 13.60 | 13.80 | 13.51 | 13.78 | 319,522 | +0.03(+0.22%) |
Jan 12, 2023 | 13.34 | 13.79 | 13.20 | 13.75 | 463,800 | +0.42(+3.15%) |
Jan 11, 2023 | 13.47 | 13.49 | 13.12 | 13.33 | 346,095 | -0.14(-1.04%) |
Jan 10, 2023 | 14.57 | 14.86 | 13.45 | 13.47 | 537,487 | -1.10(-7.55%) |
Jan 09, 2023 | 15.11 | 15.11 | 14.28 | 14.57 | 526,945 | -0.60(-3.96%) |
Jan 06, 2023 | 15.49 | 15.96 | 15.08 | 15.17 | 491,902 | -0.31(-2.00%) |
Jan 05, 2023 | 14.70 | 15.75 | 14.30 | 15.48 | 1,165,320 | +1.87(+13.74%) |
Jan 04, 2023 | 13.43 | 13.98 | 13.43 | 13.61 | 542,386 | +0.24(+1.80%) |
Jan 03, 2023 | 13.95 | 14.19 | 13.31 | 13.37 | 772,694 | -0.40(-2.90%) |
Dec 30, 2022 | 13.56 | 13.81 | 13.40 | 13.77 | 236,521 | +0.11(+0.81%) |
Dec 29, 2022 | 13.52 | 13.73 | 13.18 | 13.66 | 274,982 | +0.40(+3.02%) |
Dec 28, 2022 | 13.28 | 13.58 | 13.16 | 13.26 | 206,551 | +0.02(+0.15%) |
Dec 27, 2022 | 13.27 | 13.32 | 12.95 | 13.24 | 212,497 | -0.04(-0.30%) |
Dec 23, 2022 | 13.57 | 13.60 | 13.23 | 13.28 | 186,286 | -0.36(-2.64%) |
Dec 22, 2022 | 13.41 | 13.65 | 13.03 | 13.64 | 267,022 | +0.23(+1.72%) |
Dec 21, 2022 | 13.04 | 13.54 | 12.92 | 13.41 | 344,620 | +0.46(+3.55%) |
Dec 20, 2022 | 12.70 | 13.00 | 12.57 | 12.95 | 395,683 | +0.21(+1.65%) |
Dec 19, 2022 | 12.42 | 12.74 | 12.01 | 12.74 | 341,449 | +0.46(+3.75%) |
Dec 16, 2022 | 12.13 | 12.43 | 12.03 | 12.28 | 2,459,009 | +0.16(+1.32%) |
Dec 15, 2022 | 12.44 | 12.60 | 12.09 | 12.12 | 719,427 | -0.45(-3.58%) |
Dec 14, 2022 | 12.71 | 12.94 | 12.46 | 12.57 | 297,164 | -0.14(-1.10%) |
Dec 13, 2022 | 12.81 | 13.16 | 12.62 | 12.71 | 422,462 | +0.18(+1.44%) |
Dec 12, 2022 | 12.27 | 12.68 | 12.27 | 12.53 | 379,783 | +0.28(+2.29%) |
Dec 09, 2022 | 12.29 | 12.50 | 12.25 | 12.25 | 305,727 | -0.12(-0.97%) |
Dec 08, 2022 | 12.19 | 12.47 | 12.19 | 12.37 | 400,672 | +0.24(+1.98%) |
Dec 07, 2022 | 12.14 | 12.40 | 12.01 | 12.13 | 601,300 | -0.03(-0.25%) |
Dec 06, 2022 | 12.10 | 12.26 | 11.71 | 12.16 | 603,018 | +0.10(+0.83%) |
Dec 05, 2022 | 12.11 | 12.25 | 11.93 | 12.06 | 693,840 | -0.14(-1.15%) |
Dec 02, 2022 | 12.56 | 13.10 | 12.00 | 12.20 | 2,826,799 | -0.53(-4.16%) |
Dec 01, 2022 | 13.04 | 13.68 | 12.61 | 12.73 | 752,882 | -0.22(-1.70%) |
Nov 30, 2022 | 12.58 | 13.06 | 12.19 | 12.95 | 1,035,308 | +0.44(+3.52%) |
Nov 29, 2022 | 12.57 | 12.82 | 12.45 | 12.51 | 466,085 | -0.01(-0.08%) |
Nov 28, 2022 | 13.46 | 13.67 | 12.50 | 12.52 | 1,528,657 | -1.17(-8.55%) |
Nov 25, 2022 | 13.51 | 13.79 | 13.50 | 13.69 | 88,077 | +0.08(+0.59%) |
Nov 23, 2022 | 14.64 | 14.64 | 13.04 | 13.61 | 274,719 | -1.03(-7.04%) |
Nov 22, 2022 | 14.30 | 14.73 | 13.80 | 14.64 | 217,741 | +0.28(+1.95%) |
Nov 21, 2022 | 14.15 | 14.60 | 13.89 | 14.36 | 219,869 | +0.26(+1.84%) |
Nov 18, 2022 | 14.13 | 14.41 | 13.76 | 14.10 | 224,013 | +0.29(+2.10%) |
Nov 17, 2022 | 13.91 | 14.03 | 13.70 | 13.81 | 193,453 | -0.15(-1.07%) |
Nov 16, 2022 | 13.86 | 14.13 | 13.48 | 13.96 | 292,577 | +0.14(+1.01%) |
Nov 15, 2022 | 13.80 | 14.04 | 13.23 | 13.82 | 652,867 | +0.27(+1.99%) |
Nov 14, 2022 | 13.69 | 13.92 | 13.13 | 13.55 | 800,815 | -0.18(-1.31%) |
Nov 11, 2022 | 14.36 | 14.59 | 13.67 | 13.73 | 2,128,543 | -0.67(-4.65%) |
Nov 10, 2022 | 14.65 | 14.97 | 14.30 | 14.40 | 473,903 | +0.34(+2.42%) |
Nov 09, 2022 | 14.34 | 14.34 | 13.97 | 14.06 | 195,442 | -0.26(-1.82%) |
Nov 08, 2022 | 14.50 | 14.63 | 14.06 | 14.32 | 235,816 | -0.18(-1.24%) |
Nov 07, 2022 | 14.18 | 14.54 | 13.96 | 14.50 | 270,871 | +0.45(+3.20%) |
Nov 04, 2022 | 13.76 | 14.08 | 13.43 | 14.05 | 298,679 | +0.52(+3.84%) |
Nov 03, 2022 | 13.78 | 14.30 | 13.49 | 13.53 | 413,765 | -0.39(-2.80%) |
Nov 02, 2022 | 13.85 | 13.92 | 667,813 | -0.16(-1.14%) | ||
Nov 01, 2022 | 14.18 | 14.32 | 13.88 | 14.08 | 204,422 | -0.01(-0.07%) |
Oct 31, 2022 | 13.41 | 14.18 | 13.31 | 14.09 | 443,614 | +0.60(+4.45%) |
Oct 28, 2022 | 13.28 | 13.66 | 13.02 | 13.49 | 345,716 | +0.16(+1.20%) |
Oct 27, 2022 | 13.55 | 13.83 | 13.26 | 13.33 | 379,079 | -0.06(-0.45%) |
Oct 26, 2022 | 13.28 | 13.88 | 13.03 | 13.39 | 1,957,216 | +0.23(+1.75%) |
Oct 25, 2022 | 13.07 | 13.49 | 13.04 | 13.16 | 268,555 | +0.09(+0.69%) |
Oct 24, 2022 | 13.34 | 13.39 | 12.87 | 13.07 | 309,075 | -0.24(-1.80%) |
Oct 21, 2022 | 13.62 | 13.63 | 12.99 | 13.31 | 379,939 | -0.26(-1.92%) |
Oct 20, 2022 | 13.66 | 13.90 | 13.38 | 13.57 | 208,521 | -0.24(-1.74%) |
Oct 19, 2022 | 14.30 | 14.30 | 13.72 | 13.81 | 267,231 | -0.75(-5.15%) |
Oct 18, 2022 | 15.40 | 15.57 | 14.41 | 14.56 | 484,378 | -0.30(-2.02%) |
Oct 17, 2022 | 14.63 | 15.27 | 14.46 | 14.86 | 370,953 | +0.48(+3.34%) |
Oct 14, 2022 | 14.88 | 15.06 | 14.32 | 14.38 | 297,722 | -0.41(-2.77%) |
Oct 13, 2022 | 14.02 | 15.27 | 13.87 | 14.79 | 529,529 | +0.74(+5.27%) |
Oct 12, 2022 | 13.67 | 14.14 | 13.38 | 14.05 | 616,799 | +0.68(+5.09%) |
Oct 11, 2022 | 14.24 | 14.25 | 13.08 | 13.37 | 688,285 | -1.01(-7.02%) |
Oct 10, 2022 | 15.87 | 15.87 | 14.00 | 14.38 | 1,032,143 | -1.52(-9.56%) |
Oct 07, 2022 | 17.16 | 17.24 | 14.53 | 15.90 | 1,653,116 | -1.44(-8.30%) |
Oct 06, 2022 | 19.10 | 19.54 | 17.14 | 17.34 | 1,110,294 | -4.21(-19.54%) |
Oct 05, 2022 | 21.11 | 21.80 | 21.03 | 21.55 | 574,379 | +0.10(+0.47%) |
Oct 04, 2022 | 20.71 | 21.88 | 20.71 | 21.45 | 564,852 | +1.04(+5.10%) |