Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.07 | 12.09 | 11.89 | 11.95 | 81,611 | -0.07(-0.59%) |
Jan 30, 2024 | 12.07 | 12.07 | 11.97 | 12.02 | 116,185 | -0.20(-1.64%) |
Jan 29, 2024 | 12.14 | 12.22 | 12.11 | 12.22 | 103,721 | -0.10(-0.81%) |
Jan 26, 2024 | 12.48 | 12.50 | 12.30 | 12.32 | 118,090 | +0.15(+1.23%) |
Jan 25, 2024 | 12.05 | 12.19 | 12.04 | 12.17 | 193,143 | +0.35(+2.96%) |
Jan 24, 2024 | 11.89 | 11.93 | 11.82 | 11.82 | 214,637 | +0.02(+0.17%) |
Jan 23, 2024 | 11.75 | 11.87 | 11.75 | 11.80 | 303,252 | +0.14(+1.20%) |
Jan 22, 2024 | 11.62 | 11.67 | 11.58 | 11.66 | 157,301 | -0.08(-0.68%) |
Jan 19, 2024 | 11.68 | 11.77 | 11.66 | 11.74 | 145,116 | -0.15(-1.26%) |
Jan 18, 2024 | 11.82 | 11.90 | 11.77 | 11.89 | 160,670 | +0.14(+1.19%) |
Jan 17, 2024 | 11.73 | 11.76 | 11.66 | 11.75 | 134,736 | -0.21(-1.76%) |
Jan 16, 2024 | 12.00 | 12.06 | 11.95 | 11.96 | 151,156 | -0.30(-2.45%) |
Jan 12, 2024 | 12.30 | 12.35 | 12.22 | 12.26 | 74,812 | -0.07(-0.57%) |
Jan 11, 2024 | 12.35 | 12.38 | 12.23 | 12.33 | 95,834 | -0.03(-0.24%) |
Jan 10, 2024 | 12.36 | 12.37 | 12.31 | 12.36 | 136,006 | -0.05(-0.40%) |
Jan 09, 2024 | 12.46 | 12.47 | 12.40 | 12.41 | 180,975 | -0.42(-3.27%) |
Jan 08, 2024 | 12.75 | 12.83 | 12.72 | 12.83 | 155,244 | +0.09(+0.71%) |
Jan 05, 2024 | 12.80 | 12.94 | 12.72 | 12.74 | 78,904 | -0.24(-1.85%) |
Jan 04, 2024 | 12.93 | 13.02 | 12.93 | 12.98 | 75,595 | +0.01(+0.08%) |
Jan 03, 2024 | 13.03 | 13.04 | 12.90 | 12.97 | 87,799 | -0.36(-2.70%) |
Jan 02, 2024 | 13.31 | 13.41 | 13.31 | 13.33 | 140,513 | -0.09(-0.67%) |
Dec 29, 2023 | 13.28 | 13.45 | 13.28 | 13.42 | 84,766 | +0.06(+0.45%) |
Dec 28, 2023 | 13.42 | 13.47 | 13.36 | 13.36 | 94,345 | -0.08(-0.61%) |
Dec 27, 2023 | 13.40 | 13.49 | 13.40 | 13.44 | 112,009 | +0.03(+0.24%) |
Dec 26, 2023 | 13.30 | 13.41 | 13.30 | 13.41 | 88,732 | +0.13(+0.98%) |
Dec 22, 2023 | 13.33 | 13.36 | 13.26 | 13.28 | 172,533 | -0.01(-0.08%) |
Dec 21, 2023 | 13.39 | 13.41 | 13.20 | 13.29 | 294,741 | +0.18(+1.37%) |
Dec 20, 2023 | 13.28 | 13.28 | 13.09 | 13.11 | 230,167 | -0.16(-1.21%) |
Dec 19, 2023 | 13.26 | 13.32 | 13.23 | 13.27 | 174,029 | +0.11(+0.84%) |
Dec 18, 2023 | 13.17 | 13.20 | 13.09 | 13.16 | 289,960 | +0.14(+1.08%) |
Dec 15, 2023 | 13.10 | 13.16 | 13.02 | 13.02 | 124,439 | -0.13(-0.99%) |
Dec 14, 2023 | 13.15 | 13.23 | 13.11 | 13.15 | 133,454 | +0.15(+1.16%) |
Dec 13, 2023 | 12.75 | 13.00 | 12.70 | 13.00 | 275,663 | +0.74(+6.04%) |
Dec 12, 2023 | 12.29 | 12.35 | 12.21 | 12.26 | 357,304 | +0.07(+0.60%) |
Dec 11, 2023 | 12.08 | 12.21 | 12.08 | 12.19 | 104,914 | +0.07(+0.55%) |
Dec 08, 2023 | 12.09 | 12.21 | 12.09 | 12.12 | 68,667 | -0.02(-0.19%) |
Dec 07, 2023 | 12.24 | 12.26 | 12.10 | 12.14 | 308,209 | +0.22(+1.87%) |
Dec 06, 2023 | 11.84 | 11.99 | 11.82 | 11.92 | 345,405 | +0.15(+1.27%) |
Dec 05, 2023 | 11.81 | 11.81 | 11.72 | 11.77 | 99,294 | -0.02(-0.17%) |
Dec 04, 2023 | 11.76 | 11.83 | 11.72 | 11.79 | 161,263 | -0.02(-0.17%) |
Dec 01, 2023 | 11.61 | 11.81 | 11.59 | 11.81 | 80,055 | +0.15(+1.24%) |
Nov 30, 2023 | 11.71 | 11.72 | 11.62 | 11.66 | 97,088 | -0.14(-1.14%) |
Nov 29, 2023 | 11.81 | 11.85 | 11.77 | 11.80 | 144,719 | +0.07(+0.60%) |
Nov 28, 2023 | 11.73 | 11.77 | 11.68 | 11.73 | 113,012 | -0.10(-0.85%) |
Nov 27, 2023 | 11.84 | 11.87 | 11.77 | 11.83 | 238,468 | -0.38(-3.11%) |
Nov 24, 2023 | 12.20 | 12.25 | 12.18 | 12.21 | 65,573 | +0.30(+2.52%) |
Nov 22, 2023 | 11.90 | 11.92 | 11.85 | 11.91 | 101,327 | -0.07(-0.58%) |
Nov 21, 2023 | 12.01 | 12.06 | 11.95 | 11.98 | 78,947 | -0.14(-1.16%) |
Nov 20, 2023 | 12.12 | 12.15 | 12.06 | 12.12 | 111,370 | +0.03(+0.25%) |
Nov 17, 2023 | 12.04 | 12.11 | 12.01 | 12.09 | 69,621 | +0.14(+1.17%) |
Nov 16, 2023 | 12.00 | 12.03 | 11.90 | 11.95 | 109,166 | -0.27(-2.21%) |
Nov 15, 2023 | 12.15 | 12.29 | 12.15 | 12.22 | 73,440 | +0.04(+0.33%) |
Nov 14, 2023 | 11.99 | 12.20 | 11.99 | 12.18 | 211,201 | +0.35(+2.96%) |
Nov 13, 2023 | 11.74 | 11.85 | 11.71 | 11.83 | 268,464 | +0.03(+0.25%) |
Nov 10, 2023 | 11.59 | 11.80 | 11.59 | 11.80 | 171,135 | -0.01(-0.13%) |
Nov 09, 2023 | 12.09 | 12.12 | 11.79 | 11.81 | 241,387 | +0.14(+1.24%) |
Nov 08, 2023 | 11.60 | 11.69 | 11.60 | 11.67 | 142,935 | +0.04(+0.34%) |
Nov 07, 2023 | 11.55 | 11.68 | 11.53 | 11.63 | 128,707 | +0.04(+0.35%) |
Nov 06, 2023 | 11.59 | 11.62 | 11.53 | 11.59 | 664,821 | -0.17(-1.45%) |
Nov 03, 2023 | 11.80 | 11.87 | 11.73 | 11.76 | 122,742 | +0.18(+1.55%) |
Nov 02, 2023 | 11.63 | 11.69 | 11.56 | 11.58 | 387,782 | +0.32(+2.84%) |
Nov 01, 2023 | 11.24 | 11.26 | 11.11 | 11.26 | 190,556 | -0.27(-2.34%) |
Oct 31, 2023 | 11.53 | 11.57 | 11.40 | 11.53 | 494,365 | +0.46(+4.16%) |
Oct 30, 2023 | 11.09 | 11.16 | 11.04 | 11.07 | 251,446 | +0.15(+1.37%) |
Oct 27, 2023 | 11.01 | 11.07 | 10.87 | 10.92 | 368,693 | +0.12(+1.11%) |
Oct 26, 2023 | 10.84 | 10.91 | 10.78 | 10.80 | 408,550 | +0.12(+1.12%) |
Oct 25, 2023 | 10.73 | 10.79 | 10.66 | 10.68 | 371,126 | -0.16(-1.48%) |
Oct 24, 2023 | 10.83 | 10.89 | 10.77 | 10.84 | 539,674 | +0.00(+0.00%) |
Oct 23, 2023 | 10.69 | 10.92 | 10.69 | 10.84 | 233,503 | +0.02(+0.18%) |
Oct 20, 2023 | 10.84 | 10.89 | 10.81 | 10.82 | 170,747 | -0.05(-0.46%) |
Oct 19, 2023 | 10.97 | 10.99 | 10.84 | 10.87 | 254,279 | -0.10(-0.91%) |
Oct 18, 2023 | 11.06 | 11.06 | 10.93 | 10.97 | 150,862 | -0.23(-2.05%) |
Oct 17, 2023 | 11.02 | 11.28 | 11.00 | 11.20 | 293,371 | -0.01(-0.12%) |
Oct 16, 2023 | 11.23 | 11.24 | 11.17 | 11.21 | 335,087 | +0.19(+1.76%) |
Oct 13, 2023 | 11.07 | 11.11 | 10.97 | 11.02 | 108,226 | -0.03(-0.27%) |
Oct 12, 2023 | 11.16 | 11.19 | 11.00 | 11.05 | 143,970 | -0.22(-1.95%) |
Oct 11, 2023 | 11.20 | 11.29 | 11.19 | 11.27 | 244,032 | +0.11(+0.99%) |
Oct 10, 2023 | 11.05 | 11.20 | 11.05 | 11.16 | 324,821 | +0.32(+3.00%) |
Oct 09, 2023 | 10.75 | 10.85 | 10.74 | 10.84 | 156,009 | -0.21(-1.95%) |
Oct 06, 2023 | 10.92 | 11.09 | 10.86 | 11.05 | 214,958 | +0.14(+1.28%) |
Oct 05, 2023 | 10.89 | 10.92 | 10.84 | 10.91 | 155,781 | -0.08(-0.73%) |
Oct 04, 2023 | 10.98 | 11.03 | 10.85 | 10.99 | 217,278 | +0.10(+0.92%) |
Oct 03, 2023 | 10.88 | 10.93 | 10.84 | 10.89 | 197,872 | -0.03(-0.27%) |
Oct 02, 2023 | 11.10 | 11.10 | 10.90 | 10.92 | 216,125 | -0.36(-3.19%) |
Sep 29, 2023 | 11.40 | 11.44 | 11.25 | 11.28 | 107,207 | +0.07(+0.62%) |
Sep 28, 2023 | 11.10 | 11.28 | 11.09 | 11.21 | 312,689 | +0.15(+1.39%) |
Sep 27, 2023 | 11.05 | 11.08 | 10.98 | 11.06 | 238,080 | +0.03(+0.24%) |
Sep 26, 2023 | 11.15 | 11.18 | 11.02 | 11.03 | 349,703 | -0.25(-2.22%) |
Sep 25, 2023 | 11.23 | 11.30 | 11.27 | 11.28 | 198,871 | -0.10(-0.88%) |
Sep 22, 2023 | 11.47 | 11.51 | 11.37 | 11.38 | 153,768 | -0.10(-0.87%) |
Sep 21, 2023 | 11.51 | 11.62 | 11.41 | 11.48 | 162,224 | -0.55(-4.57%) |
Sep 20, 2023 | 12.10 | 12.22 | 12.03 | 12.03 | 108,189 | +0.01(+0.08%) |
Sep 19, 2023 | 12.11 | 12.12 | 12.00 | 12.02 | 186,961 | -0.02(-0.12%) |
Sep 18, 2023 | 12.14 | 12.14 | 12.01 | 12.04 | 98,078 | -0.21(-1.76%) |
Sep 15, 2023 | 12.18 | 12.31 | 12.18 | 12.25 | 148,208 | +0.25(+2.08%) |
Sep 14, 2023 | 11.93 | 12.02 | 11.93 | 12.00 | 146,734 | +0.18(+1.52%) |
Sep 13, 2023 | 11.95 | 11.98 | 11.79 | 11.82 | 83,644 | -0.02(-0.17%) |
Sep 12, 2023 | 11.82 | 11.87 | 11.80 | 11.84 | 166,978 | -0.22(-1.82%) |
Sep 11, 2023 | 11.98 | 12.08 | 11.96 | 12.06 | 125,575 | +0.21(+1.82%) |
Sep 08, 2023 | 11.87 | 11.96 | 11.83 | 11.85 | 133,193 | -0.19(-1.62%) |
Sep 07, 2023 | 12.13 | 12.13 | 11.95 | 12.04 | 118,071 | -0.19(-1.55%) |
Sep 06, 2023 | 12.21 | 12.35 | 12.17 | 12.23 | 89,289 | +0.01(+0.08%) |
Sep 05, 2023 | 12.43 | 12.43 | 12.22 | 12.22 | 101,976 | -0.37(-2.94%) |
Sep 01, 2023 | 12.74 | 12.76 | 12.57 | 12.59 | 86,987 | -0.03(-0.24%) |
Aug 31, 2023 | 12.67 | 12.70 | 12.59 | 12.62 | 110,111 | +0.05(+0.37%) |
Aug 30, 2023 | 12.57 | 12.65 | 12.55 | 12.57 | 102,211 | +0.07(+0.59%) |
Aug 29, 2023 | 12.29 | 12.51 | 12.26 | 12.50 | 140,867 | +0.27(+2.21%) |
Aug 28, 2023 | 12.19 | 12.25 | 12.17 | 12.23 | 98,021 | +0.07(+0.53%) |
Aug 25, 2023 | 12.17 | 12.24 | 12.08 | 12.16 | 77,302 | +0.03(+0.29%) |
Aug 24, 2023 | 12.19 | 12.21 | 12.12 | 12.13 | 114,683 | -0.23(-1.86%) |
Aug 23, 2023 | 12.31 | 12.36 | 12.27 | 12.36 | 88,877 | -0.02(-0.12%) |
Aug 22, 2023 | 12.44 | 12.48 | 12.36 | 12.38 | 144,779 | -0.07(-0.60%) |
Aug 21, 2023 | 12.42 | 12.46 | 12.35 | 12.45 | 137,779 | +0.09(+0.73%) |
Aug 18, 2023 | 12.24 | 12.39 | 12.20 | 12.36 | 185,320 | +0.03(+0.24%) |
Aug 17, 2023 | 12.41 | 12.45 | 12.30 | 12.33 | 99,561 | -0.01(-0.08%) |
Aug 16, 2023 | 12.42 | 12.47 | 12.32 | 12.34 | 106,545 | -0.03(-0.24%) |
Aug 15, 2023 | 12.50 | 12.50 | 12.37 | 12.37 | 136,966 | -0.25(-1.98%) |
Aug 14, 2023 | 12.59 | 12.66 | 12.50 | 12.62 | 80,824 | -0.15(-1.17%) |
Aug 11, 2023 | 12.78 | 12.83 | 12.76 | 12.77 | 53,256 | -0.14(-1.12%) |
Aug 10, 2023 | 12.93 | 13.07 | 12.90 | 12.91 | 121,788 | +0.15(+1.21%) |
Aug 09, 2023 | 12.82 | 12.85 | 12.72 | 12.76 | 144,180 | +0.00(+0.04%) |
Aug 08, 2023 | 12.66 | 12.76 | 12.62 | 12.76 | 169,068 | -0.18(-1.43%) |
Aug 07, 2023 | 12.89 | 12.94 | 12.82 | 12.94 | 164,159 | +0.13(+1.02%) |
Aug 04, 2023 | 12.82 | 12.99 | 12.80 | 12.81 | 129,322 | -0.04(-0.32%) |
Aug 03, 2023 | 12.86 | 12.89 | 12.72 | 12.85 | 832,135 | -0.06(-0.46%) |
Aug 02, 2023 | 13.10 | 13.13 | 12.90 | 12.91 | 791,203 | -0.40(-3.01%) |
Aug 01, 2023 | 13.38 | 13.41 | 13.28 | 13.31 | 76,149 | -0.07(-0.56%) |
Jul 31, 2023 | 13.47 | 13.50 | 13.38 | 13.38 | 98,475 | -0.14(-1.07%) |
Jul 28, 2023 | 13.46 | 13.63 | 13.46 | 13.53 | 157,778 | +0.50(+3.88%) |
Jul 27, 2023 | 13.15 | 13.16 | 12.99 | 13.03 | 66,839 | -0.04(-0.27%) |
Jul 26, 2023 | 13.02 | 13.15 | 13.02 | 13.06 | 90,114 | -0.04(-0.31%) |
Jul 25, 2023 | 13.10 | 13.15 | 13.07 | 13.10 | 185,109 | +0.02(+0.15%) |
Jul 24, 2023 | 13.09 | 13.13 | 13.06 | 13.08 | 95,155 | -0.10(-0.76%) |
Jul 21, 2023 | 13.21 | 13.21 | 13.13 | 13.18 | 64,736 | -0.07(-0.53%) |
Jul 20, 2023 | 13.27 | 13.36 | 13.18 | 13.25 | 170,242 | +0.10(+0.76%) |
Jul 19, 2023 | 13.16 | 13.21 | 13.11 | 13.15 | 96,486 | +0.06(+0.46%) |
Jul 18, 2023 | 12.90 | 13.12 | 12.90 | 13.09 | 169,502 | +0.35(+2.75%) |
Jul 17, 2023 | 12.64 | 12.74 | 12.61 | 12.74 | 140,914 | -0.04(-0.31%) |
Jul 14, 2023 | 12.78 | 12.80 | 12.71 | 12.78 | 623,558 | -0.21(-1.58%) |
Jul 13, 2023 | 12.97 | 13.00 | 12.93 | 12.98 | 220,678 | +0.50(+4.05%) |
Jul 12, 2023 | 12.95 | 13.02 | 12.30 | 12.48 | 665,206 | -0.04(-0.32%) |
Jul 11, 2023 | 12.46 | 12.53 | 12.43 | 12.52 | 133,575 | +0.19(+1.54%) |
Jul 10, 2023 | 12.34 | 12.43 | 12.29 | 12.33 | 115,421 | -0.04(-0.35%) |
Jul 07, 2023 | 12.25 | 12.44 | 12.23 | 12.37 | 238,693 | +0.63(+5.39%) |
Jul 06, 2023 | 11.79 | 11.79 | 11.62 | 11.74 | 132,802 | -0.15(-1.26%) |
Jul 05, 2023 | 12.00 | 12.00 | 11.89 | 11.89 | 138,268 | -0.30(-2.46%) |
Jul 03, 2023 | 12.14 | 12.20 | 12.14 | 12.19 | 83,296 | +0.07(+0.58%) |
Jun 30, 2023 | 12.12 | 12.14 | 12.06 | 12.12 | 163,563 | +0.18(+1.51%) |
Jun 29, 2023 | 11.89 | 11.96 | 11.89 | 11.94 | 65,342 | -0.04(-0.33%) |
Jun 28, 2023 | 11.96 | 12.05 | 11.93 | 11.98 | 163,115 | +0.14(+1.21%) |
Jun 27, 2023 | 11.76 | 11.85 | 11.73 | 11.84 | 229,068 | +0.18(+1.52%) |
Jun 26, 2023 | 11.58 | 11.69 | 11.58 | 11.66 | 159,413 | +0.16(+1.39%) |
Jun 23, 2023 | 11.44 | 11.55 | 11.42 | 11.50 | 143,759 | -0.11(-0.95%) |
Jun 22, 2023 | 11.66 | 11.68 | 11.60 | 11.61 | 167,399 | -0.07(-0.60%) |
Jun 21, 2023 | 11.50 | 11.74 | 11.46 | 11.68 | 169,493 | +0.01(+0.09%) |
Jun 20, 2023 | 11.80 | 11.80 | 11.62 | 11.67 | 291,404 | -0.79(-6.34%) |
Jun 16, 2023 | 12.56 | 12.56 | 12.43 | 12.46 | 93,089 | -0.22(-1.74%) |
Jun 15, 2023 | 12.50 | 12.69 | 12.50 | 12.68 | 148,856 | +0.05(+0.40%) |
Jun 14, 2023 | 12.69 | 12.73 | 12.56 | 12.63 | 168,172 | -0.01(-0.08%) |
Jun 13, 2023 | 12.53 | 12.65 | 12.53 | 12.64 | 252,210 | +0.14(+1.12%) |
Jun 12, 2023 | 12.43 | 12.51 | 12.42 | 12.50 | 122,326 | +0.10(+0.81%) |
Jun 09, 2023 | 12.40 | 12.44 | 12.38 | 12.40 | 110,435 | -0.29(-2.29%) |
Jun 08, 2023 | 12.73 | 12.74 | 12.60 | 12.69 | 118,499 | +0.25(+2.01%) |
Jun 07, 2023 | 12.49 | 12.55 | 12.38 | 12.44 | 83,590 | -0.12(-0.96%) |
Jun 06, 2023 | 12.40 | 12.56 | 12.38 | 12.56 | 89,825 | +0.11(+0.88%) |
Jun 05, 2023 | 12.54 | 12.55 | 12.44 | 12.45 | 130,433 | -0.11(-0.88%) |
Jun 02, 2023 | 12.49 | 12.65 | 12.49 | 12.56 | 116,505 | +0.47(+3.87%) |
Jun 01, 2023 | 11.93 | 12.13 | 11.93 | 12.09 | 154,592 | +0.17(+1.45%) |
May 31, 2023 | 12.08 | 12.09 | 11.88 | 11.92 | 248,730 | -0.46(-3.68%) |
May 30, 2023 | 12.49 | 12.49 | 12.34 | 12.38 | 93,900 | -0.24(-1.94%) |
May 26, 2023 | 12.46 | 12.64 | 12.46 | 12.62 | 109,339 | +0.21(+1.69%) |
May 25, 2023 | 12.41 | 12.42 | 12.34 | 12.41 | 104,291 | -0.08(-0.64%) |
May 24, 2023 | 12.59 | 12.59 | 12.45 | 12.49 | 78,284 | -0.26(-2.04%) |
May 23, 2023 | 12.81 | 12.87 | 12.72 | 12.75 | 106,388 | -0.03(-0.23%) |
May 22, 2023 | 12.82 | 12.85 | 12.77 | 12.78 | 137,914 | -0.11(-0.85%) |
May 19, 2023 | 12.91 | 12.97 | 12.87 | 12.89 | 72,035 | +0.04(+0.31%) |
May 18, 2023 | 12.80 | 12.85 | 12.73 | 12.85 | 89,651 | +0.06(+0.47%) |
May 17, 2023 | 12.80 | 12.82 | 12.72 | 12.79 | 81,835 | -0.02(-0.16%) |
May 16, 2023 | 12.86 | 12.87 | 12.79 | 12.81 | 97,183 | -0.22(-1.69%) |
May 15, 2023 | 12.95 | 13.06 | 12.93 | 13.03 | 180,305 | +0.22(+1.72%) |
May 12, 2023 | 12.80 | 12.84 | 12.75 | 12.81 | 81,444 | -0.06(-0.48%) |
May 11, 2023 | 12.85 | 12.90 | 12.79 | 12.87 | 84,934 | -0.09(-0.68%) |
May 10, 2023 | 13.06 | 13.08 | 12.87 | 12.96 | 142,256 | +0.12(+0.93%) |
May 09, 2023 | 12.83 | 12.89 | 12.77 | 12.84 | 218,288 | -0.10(-0.77%) |
May 08, 2023 | 13.01 | 13.04 | 12.92 | 12.94 | 127,417 | -0.21(-1.60%) |
May 05, 2023 | 13.08 | 13.19 | 13.02 | 13.15 | 139,518 | +0.45(+3.54%) |
May 04, 2023 | 12.68 | 12.74 | 12.57 | 12.70 | 108,919 | -0.07(-0.58%) |
May 03, 2023 | 12.75 | 12.89 | 12.75 | 12.77 | 118,214 | +0.22(+1.78%) |
May 02, 2023 | 12.70 | 12.70 | 12.40 | 12.55 | 181,497 | -0.37(-2.86%) |
May 01, 2023 | 13.00 | 13.18 | 12.82 | 12.92 | 215,483 | -0.82(-5.97%) |
Apr 28, 2023 | 13.44 | 13.82 | 13.39 | 13.74 | 151,183 | +0.50(+3.78%) |
Apr 27, 2023 | 13.30 | 13.30 | 13.15 | 13.24 | 145,162 | -0.52(-3.78%) |
Apr 26, 2023 | 13.87 | 13.87 | 13.69 | 13.76 | 143,739 | +0.13(+0.94%) |
Apr 25, 2023 | 13.77 | 13.78 | 13.62 | 13.63 | 66,226 | -0.21(-1.50%) |
Apr 24, 2023 | 13.73 | 13.84 | 13.73 | 13.84 | 64,731 | +0.25(+1.84%) |
Apr 21, 2023 | 13.54 | 13.61 | 13.46 | 13.59 | 109,376 | -0.23(-1.65%) |
Apr 20, 2023 | 13.77 | 13.87 | 13.77 | 13.82 | 85,958 | -0.07(-0.48%) |
Apr 19, 2023 | 13.83 | 13.90 | 13.83 | 13.88 | 131,484 | +0.05(+0.40%) |
Apr 18, 2023 | 13.81 | 13.84 | 13.77 | 13.83 | 114,847 | +0.14(+1.02%) |
Apr 17, 2023 | 13.63 | 13.70 | 13.62 | 13.69 | 115,490 | +0.06(+0.44%) |
Apr 14, 2023 | 13.64 | 13.71 | 13.56 | 13.63 | 177,779 | +0.11(+0.78%) |
Apr 13, 2023 | 13.48 | 13.54 | 13.42 | 13.53 | 129,110 | +0.02(+0.11%) |
Apr 12, 2023 | 13.35 | 13.60 | 12.88 | 13.51 | 398,260 | +0.13(+0.97%) |
Apr 11, 2023 | 13.35 | 13.48 | 13.34 | 13.38 | 153,091 | +0.13(+0.98%) |
Apr 10, 2023 | 13.07 | 13.28 | 13.00 | 13.25 | 158,192 | +0.03(+0.23%) |
Apr 06, 2023 | 13.15 | 13.24 | 13.13 | 13.22 | 529,933 | +0.03(+0.23%) |
Apr 05, 2023 | 13.19 | 13.26 | 13.13 | 13.19 | 174,998 | -0.21(-1.57%) |
Apr 04, 2023 | 13.49 | 13.50 | 13.37 | 13.40 | 201,285 | +0.09(+0.68%) |
Apr 03, 2023 | 13.22 | 13.36 | 13.22 | 13.31 | 102,530 | +0.21(+1.60%) |
Mar 31, 2023 | 13.12 | 13.17 | 13.07 | 13.10 | 128,754 | +0.05(+0.38%) |
Mar 30, 2023 | 13.06 | 13.08 | 13.00 | 13.05 | 228,147 | +0.27(+2.07%) |
Mar 29, 2023 | 12.74 | 12.79 | 12.72 | 12.79 | 79,911 | +0.27(+2.12%) |
Mar 28, 2023 | 12.41 | 12.57 | 12.40 | 12.52 | 139,978 | +0.12(+0.97%) |
Mar 27, 2023 | 12.35 | 12.42 | 12.31 | 12.40 | 167,879 | +0.06(+0.49%) |
Mar 24, 2023 | 12.23 | 12.36 | 12.19 | 12.34 | 153,193 | -0.07(-0.56%) |
Mar 23, 2023 | 12.61 | 12.67 | 12.33 | 12.41 | 296,148 | -0.06(-0.48%) |
Mar 22, 2023 | 12.59 | 12.67 | 12.47 | 12.47 | 236,141 | +0.07(+0.56%) |
Mar 21, 2023 | 12.44 | 12.49 | 12.35 | 12.40 | 283,017 | +0.23(+1.89%) |
Mar 20, 2023 | 12.06 | 12.18 | 12.06 | 12.17 | 200,938 | +0.24(+2.01%) |
Mar 17, 2023 | 11.89 | 11.99 | 11.78 | 11.93 | 168,512 | -0.08(-0.67%) |
Mar 16, 2023 | 11.75 | 12.02 | 11.71 | 12.01 | 239,627 | +0.14(+1.18%) |
Mar 15, 2023 | 11.80 | 11.91 | 11.69 | 11.87 | 238,748 | -0.54(-4.31%) |
Mar 14, 2023 | 12.38 | 12.44 | 12.29 | 12.40 | 208,079 | +0.16(+1.35%) |
Mar 13, 2023 | 12.23 | 12.30 | 12.15 | 12.24 | 190,297 | -0.24(-1.92%) |
Mar 10, 2023 | 12.66 | 12.66 | 12.45 | 12.48 | 395,616 | -0.07(-0.56%) |
Mar 09, 2023 | 12.69 | 12.72 | 12.52 | 12.55 | 102,424 | -0.14(-1.14%) |
Mar 08, 2023 | 12.61 | 12.77 | 12.61 | 12.70 | 73,275 | +0.07(+0.59%) |
Mar 07, 2023 | 12.75 | 12.75 | 12.57 | 12.62 | 179,291 | -0.21(-1.63%) |
Mar 06, 2023 | 12.89 | 12.90 | 12.81 | 12.83 | 144,232 | -0.26(-1.95%) |
Mar 03, 2023 | 12.97 | 13.09 | 12.89 | 13.09 | 64,419 | +0.26(+2.03%) |
Mar 02, 2023 | 12.69 | 12.84 | 12.69 | 12.82 | 119,552 | -0.04(-0.27%) |
Mar 01, 2023 | 12.99 | 12.99 | 12.83 | 12.86 | 250,410 | +0.09(+0.70%) |
Feb 28, 2023 | 12.77 | 12.86 | 12.73 | 12.77 | 201,444 | +0.08(+0.63%) |
Feb 27, 2023 | 12.83 | 12.85 | 12.64 | 12.69 | 238,543 | -0.15(-1.17%) |
Feb 24, 2023 | 12.79 | 12.84 | 12.70 | 12.84 | 403,876 | -1.00(-7.23%) |
Feb 23, 2023 | 13.85 | 13.86 | 13.70 | 13.84 | 63,799 | -0.01(-0.07%) |
Feb 22, 2023 | 13.77 | 13.92 | 13.77 | 13.85 | 103,000 | -0.03(-0.22%) |
Feb 21, 2023 | 14.01 | 14.06 | 13.85 | 13.88 | 125,229 | -0.07(-0.50%) |
Feb 17, 2023 | 13.85 | 13.96 | 13.80 | 13.95 | 120,063 | +0.05(+0.40%) |
Feb 16, 2023 | 13.78 | 14.00 | 13.76 | 13.89 | 128,050 | +0.10(+0.72%) |
Feb 15, 2023 | 13.70 | 13.80 | 13.68 | 13.79 | 332,019 | +0.01(+0.04%) |
Feb 14, 2023 | 13.69 | 13.81 | 13.63 | 13.79 | 109,681 | -0.04(-0.29%) |
Feb 13, 2023 | 13.74 | 13.84 | 13.73 | 13.83 | 107,454 | +0.14(+1.02%) |
Feb 10, 2023 | 13.75 | 13.76 | 13.63 | 13.69 | 188,748 | -0.35(-2.49%) |
Feb 09, 2023 | 14.34 | 14.34 | 14.03 | 14.04 | 238,041 | -0.08(-0.57%) |
Feb 08, 2023 | 14.24 | 14.31 | 14.08 | 14.12 | 166,036 | -0.12(-0.84%) |
Feb 07, 2023 | 14.08 | 14.28 | 14.04 | 14.24 | 120,812 | +0.09(+0.63%) |
Feb 06, 2023 | 14.37 | 14.39 | 14.11 | 14.15 | 139,387 | -0.33(-2.27%) |
Feb 03, 2023 | 14.52 | 14.61 | 14.46 | 14.48 | 309,079 | -0.14(-0.94%) |
Feb 02, 2023 | 14.64 | 14.74 | 14.50 | 14.62 | 688,524 | -0.03(-0.22%) |