Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.81 | 16.09 | 15.44 | 15.46 | 1,979,572 | -0.32(-2.05%) |
Jan 30, 2024 | 16.25 | 16.38 | 15.79 | 15.79 | 1,774,068 | -0.62(-3.76%) |
Jan 29, 2024 | 16.34 | 16.45 | 16.23 | 16.40 | 1,263,504 | +0.07(+0.42%) |
Jan 26, 2024 | 16.37 | 16.46 | 16.20 | 16.34 | 1,618,968 | +0.05(+0.30%) |
Jan 25, 2024 | 16.26 | 16.49 | 16.11 | 16.29 | 1,630,715 | +0.31(+1.96%) |
Jan 24, 2024 | 16.20 | 16.35 | 15.84 | 15.97 | 2,412,558 | +0.02(+0.12%) |
Jan 23, 2024 | 15.89 | 16.01 | 15.58 | 15.95 | 2,331,651 | +0.26(+1.69%) |
Jan 22, 2024 | 15.49 | 15.84 | 15.38 | 15.69 | 2,021,238 | +0.35(+2.30%) |
Jan 19, 2024 | 15.07 | 15.34 | 14.78 | 15.34 | 1,795,861 | +0.38(+2.55%) |
Jan 18, 2024 | 15.17 | 15.21 | 14.71 | 14.96 | 1,752,330 | -0.09(-0.59%) |
Jan 17, 2024 | 14.86 | 15.28 | 14.86 | 15.04 | 2,274,201 | -0.19(-1.22%) |
Jan 16, 2024 | 15.12 | 15.33 | 15.02 | 15.23 | 1,525,646 | -0.14(-0.89%) |
Jan 12, 2024 | 15.59 | 15.60 | 15.15 | 15.37 | 1,025,913 | +0.12(+0.77%) |
Jan 11, 2024 | 15.22 | 15.36 | 14.99 | 15.25 | 1,289,563 | -0.14(-0.89%) |
Jan 10, 2024 | 15.09 | 15.51 | 15.06 | 15.39 | 1,176,777 | +0.27(+1.81%) |
Jan 09, 2024 | 14.78 | 15.15 | 14.67 | 15.11 | 1,501,126 | +0.04(+0.26%) |
Jan 08, 2024 | 14.61 | 15.11 | 14.59 | 15.07 | 1,319,724 | +0.43(+2.94%) |
Jan 05, 2024 | 14.42 | 14.98 | 14.36 | 14.64 | 1,073,401 | +0.00(+0.00%) |
Jan 04, 2024 | 14.47 | 14.74 | 14.41 | 14.64 | 1,364,935 | +0.06(+0.40%) |
Jan 03, 2024 | 14.95 | 15.01 | 14.44 | 14.58 | 1,899,372 | -0.65(-4.24%) |
Jan 02, 2024 | 15.02 | 15.37 | 14.86 | 15.23 | 1,439,678 | +0.12(+0.78%) |
Dec 29, 2023 | 15.49 | 15.59 | 15.10 | 15.11 | 1,915,871 | -0.50(-3.20%) |
Dec 28, 2023 | 15.26 | 15.62 | 15.26 | 15.61 | 1,423,995 | +0.24(+1.53%) |
Dec 27, 2023 | 15.30 | 15.52 | 15.18 | 15.38 | 1,179,600 | +0.04(+0.25%) |
Dec 26, 2023 | 15.18 | 15.45 | 15.05 | 15.34 | 969,550 | +0.24(+1.62%) |
Dec 22, 2023 | 15.42 | 15.56 | 15.04 | 15.09 | 1,476,580 | -0.21(-1.34%) |
Dec 21, 2023 | 15.26 | 15.47 | 15.04 | 15.30 | 1,714,803 | +0.32(+2.16%) |
Dec 20, 2023 | 15.28 | 15.56 | 14.93 | 14.97 | 2,131,842 | -0.35(-2.30%) |
Dec 19, 2023 | 15.45 | 15.65 | 15.32 | 15.33 | 2,074,438 | +0.02(+0.13%) |
Dec 18, 2023 | 15.69 | 15.85 | 15.26 | 15.31 | 2,140,392 | -0.36(-2.31%) |
Dec 15, 2023 | 16.09 | 16.12 | 15.56 | 15.67 | 6,321,901 | -0.39(-2.44%) |
Dec 14, 2023 | 14.69 | 16.20 | 14.61 | 16.06 | 7,791,774 | +1.78(+12.48%) |
Dec 13, 2023 | 13.21 | 14.57 | 13.15 | 14.28 | 4,620,225 | +1.06(+8.00%) |
Dec 12, 2023 | 13.33 | 13.38 | 13.17 | 13.22 | 2,230,820 | -0.11(-0.81%) |
Dec 11, 2023 | 13.06 | 13.39 | 12.97 | 13.33 | 1,474,676 | +0.22(+1.64%) |
Dec 08, 2023 | 12.83 | 13.16 | 12.75 | 13.11 | 2,007,178 | +0.22(+1.67%) |
Dec 07, 2023 | 12.52 | 12.91 | 12.40 | 12.90 | 2,562,109 | +0.39(+3.13%) |
Dec 06, 2023 | 12.42 | 12.71 | 12.36 | 12.51 | 2,086,405 | +0.26(+2.16%) |
Dec 05, 2023 | 12.19 | 12.31 | 12.00 | 12.24 | 1,410,407 | +0.02(+0.16%) |
Dec 04, 2023 | 11.76 | 12.24 | 11.69 | 12.22 | 1,733,034 | +0.34(+2.89%) |
Dec 01, 2023 | 11.19 | 11.98 | 11.14 | 11.88 | 2,344,487 | +0.65(+5.75%) |
Nov 30, 2023 | 11.17 | 11.33 | 11.07 | 11.23 | 1,338,810 | +0.11(+0.97%) |
Nov 29, 2023 | 11.26 | 11.60 | 11.13 | 11.13 | 1,306,812 | +0.01(+0.09%) |
Nov 28, 2023 | 10.78 | 11.12 | 10.64 | 11.12 | 1,300,439 | +0.30(+2.81%) |
Nov 27, 2023 | 10.70 | 10.87 | 10.53 | 10.81 | 1,756,271 | +0.05(+0.45%) |
Nov 24, 2023 | 10.76 | 10.80 | 10.64 | 10.76 | 512,107 | +0.03(+0.27%) |
Nov 22, 2023 | 10.87 | 10.92 | 10.70 | 10.73 | 1,131,706 | -0.02(-0.18%) |
Nov 21, 2023 | 10.90 | 10.95 | 10.75 | 10.75 | 1,045,993 | -0.37(-3.35%) |
Nov 20, 2023 | 11.10 | 11.13 | 10.88 | 11.13 | 929,149 | +0.04(+0.35%) |
Nov 17, 2023 | 11.17 | 11.21 | 11.01 | 11.09 | 1,683,168 | +0.12(+1.07%) |
Nov 16, 2023 | 11.40 | 11.40 | 10.85 | 10.97 | 1,446,032 | -0.44(-3.86%) |
Nov 15, 2023 | 11.09 | 11.55 | 11.09 | 11.41 | 3,435,346 | +0.25(+2.28%) |
Nov 14, 2023 | 10.43 | 11.16 | 10.39 | 11.16 | 3,894,044 | +1.27(+12.88%) |
Nov 13, 2023 | 10.01 | 10.05 | 9.794 | 9.882 | 1,177,206 | -0.24(-2.32%) |
Nov 10, 2023 | 9.902 | 10.16 | 9.696 | 10.12 | 1,826,355 | +0.37(+3.82%) |
Nov 09, 2023 | 10.12 | 10.12 | 9.706 | 9.745 | 1,662,740 | -0.26(-2.64%) |
Nov 08, 2023 | 10.21 | 10.21 | 9.960 | 10.01 | 1,573,227 | -0.18(-1.73%) |
Nov 07, 2023 | 10.19 | 10.20 | 10.02 | 10.19 | 1,273,442 | +0.00(+0.00%) |
Nov 06, 2023 | 10.75 | 10.75 | 10.13 | 10.19 | 2,071,562 | -0.63(-5.79%) |
Nov 03, 2023 | 10.41 | 10.87 | 10.35 | 10.81 | 1,887,680 | +0.75(+7.47%) |
Nov 02, 2023 | 9.781 | 10.10 | 9.704 | 10.06 | 1,756,723 | +0.61(+6.42%) |
Nov 01, 2023 | 9.396 | 9.608 | 9.294 | 9.453 | 2,852,220 | +0.09(+0.93%) |
Oct 31, 2023 | 9.502 | 9.742 | 8.875 | 9.367 | 3,300,921 | -0.04(-0.41%) |
Oct 30, 2023 | 9.463 | 9.627 | 9.304 | 9.405 | 2,067,644 | +0.05(+0.51%) |
Oct 27, 2023 | 9.810 | 9.820 | 9.290 | 9.357 | 1,711,958 | -0.39(-3.96%) |
Oct 26, 2023 | 9.550 | 9.771 | 9.453 | 9.742 | 3,220,335 | +0.19(+2.02%) |
Oct 25, 2023 | 9.916 | 10.03 | 9.511 | 9.550 | 2,754,020 | -0.45(-4.53%) |
Oct 24, 2023 | 10.09 | 10.25 | 9.983 | 10.00 | 2,241,562 | +0.05(+0.48%) |
Oct 23, 2023 | 10.08 | 10.28 | 9.945 | 9.954 | 1,750,760 | -0.22(-2.18%) |
Oct 20, 2023 | 10.32 | 10.47 | 10.15 | 10.18 | 2,125,541 | -0.10(-0.94%) |
Oct 19, 2023 | 10.47 | 10.70 | 10.26 | 10.27 | 1,966,553 | -0.30(-2.83%) |
Oct 18, 2023 | 10.79 | 10.82 | 10.56 | 10.57 | 1,367,143 | -0.32(-2.92%) |
Oct 17, 2023 | 10.56 | 10.97 | 10.56 | 10.89 | 1,936,928 | +0.26(+2.45%) |
Oct 16, 2023 | 10.60 | 10.78 | 10.49 | 10.63 | 1,825,624 | +0.16(+1.57%) |
Oct 13, 2023 | 10.61 | 10.61 | 10.28 | 10.47 | 1,314,674 | -0.05(-0.46%) |
Oct 12, 2023 | 10.59 | 10.59 | 10.32 | 10.51 | 1,095,231 | -0.10(-0.91%) |
Oct 11, 2023 | 10.47 | 10.71 | 10.44 | 10.61 | 870,882 | +0.23(+2.23%) |
Oct 10, 2023 | 10.28 | 10.54 | 10.28 | 10.38 | 832,888 | +0.15(+1.51%) |
Oct 09, 2023 | 10.02 | 10.31 | 9.945 | 10.22 | 770,165 | +0.08(+0.76%) |
Oct 06, 2023 | 10.03 | 10.40 | 9.897 | 10.15 | 1,988,762 | +0.02(+0.19%) |
Oct 05, 2023 | 10.19 | 10.29 | 10.01 | 10.13 | 1,511,017 | -0.15(-1.50%) |
Oct 04, 2023 | 10.21 | 10.39 | 10.10 | 10.28 | 1,564,718 | +0.13(+1.33%) |
Oct 03, 2023 | 10.32 | 10.34 | 10.00 | 10.15 | 1,228,408 | -0.28(-2.68%) |
Oct 02, 2023 | 10.70 | 10.87 | 10.29 | 10.43 | 2,490,753 | -0.09(-0.83%) |
Sep 29, 2023 | 11.18 | 11.18 | 10.26 | 10.51 | 2,842,506 | -0.42(-3.88%) |
Sep 28, 2023 | 10.64 | 10.97 | 10.58 | 10.94 | 1,547,206 | +0.37(+3.46%) |
Sep 27, 2023 | 10.63 | 10.88 | 10.54 | 10.57 | 1,165,542 | +0.00(+0.00%) |
Sep 26, 2023 | 10.68 | 10.82 | 10.43 | 10.57 | 1,863,659 | -0.25(-2.31%) |
Sep 25, 2023 | 10.79 | 10.94 | 10.79 | 10.82 | 877,345 | -0.09(-0.80%) |
Sep 22, 2023 | 11.07 | 11.17 | 10.91 | 10.91 | 755,426 | -0.13(-1.22%) |
Sep 21, 2023 | 11.31 | 11.38 | 11.03 | 11.04 | 994,066 | -0.38(-3.29%) |
Sep 20, 2023 | 11.71 | 11.88 | 11.41 | 11.42 | 901,168 | -0.14(-1.25%) |
Sep 19, 2023 | 11.43 | 11.60 | 11.43 | 11.56 | 973,728 | +0.15(+1.35%) |
Sep 18, 2023 | 11.70 | 11.70 | 11.38 | 11.41 | 1,358,665 | -0.38(-3.19%) |
Sep 15, 2023 | 11.57 | 11.81 | 11.50 | 11.79 | 4,959,237 | +0.08(+0.66%) |
Sep 14, 2023 | 11.44 | 11.71 | 11.39 | 11.71 | 1,586,835 | +0.42(+3.76%) |
Sep 13, 2023 | 11.39 | 11.44 | 11.21 | 11.28 | 1,373,659 | -0.16(-1.43%) |
Sep 12, 2023 | 11.38 | 11.46 | 11.30 | 11.45 | 975,903 | +0.07(+0.59%) |
Sep 11, 2023 | 11.42 | 11.46 | 11.29 | 11.38 | 1,049,329 | +0.06(+0.51%) |
Sep 08, 2023 | 11.38 | 11.42 | 11.27 | 11.32 | 941,764 | -0.07(-0.59%) |
Sep 07, 2023 | 11.38 | 11.46 | 11.24 | 11.39 | 912,743 | -0.04(-0.34%) |
Sep 06, 2023 | 11.22 | 11.44 | 11.08 | 11.43 | 953,551 | +0.21(+1.89%) |
Sep 05, 2023 | 11.27 | 11.46 | 11.18 | 11.22 | 1,066,221 | -0.17(-1.52%) |
Sep 01, 2023 | 11.41 | 11.55 | 11.36 | 11.39 | 918,309 | +0.13(+1.11%) |
Aug 31, 2023 | 11.36 | 11.41 | 11.10 | 11.27 | 1,798,004 | +0.01(+0.09%) |
Aug 30, 2023 | 11.31 | 11.35 | 11.15 | 11.26 | 1,153,075 | -0.07(-0.60%) |
Aug 29, 2023 | 10.96 | 11.32 | 10.84 | 11.32 | 1,253,650 | +0.40(+3.71%) |
Aug 28, 2023 | 10.72 | 11.06 | 10.72 | 10.92 | 1,477,012 | +0.28(+2.63%) |
Aug 25, 2023 | 10.79 | 10.84 | 10.64 | 10.64 | 645,016 | -0.07(-0.63%) |
Aug 24, 2023 | 10.73 | 10.98 | 10.66 | 10.71 | 1,038,071 | -0.09(-0.80%) |
Aug 23, 2023 | 10.74 | 10.94 | 10.62 | 10.79 | 1,195,830 | +0.12(+1.08%) |
Aug 22, 2023 | 10.99 | 11.01 | 10.58 | 10.68 | 1,610,617 | -0.21(-1.95%) |
Aug 21, 2023 | 11.23 | 11.25 | 10.79 | 10.89 | 1,382,819 | -0.32(-2.84%) |
Aug 18, 2023 | 10.93 | 11.27 | 10.93 | 11.21 | 1,364,366 | +0.12(+1.04%) |
Aug 17, 2023 | 11.34 | 11.40 | 11.08 | 11.09 | 1,540,614 | -0.23(-2.04%) |
Aug 16, 2023 | 11.63 | 11.67 | 11.32 | 11.32 | 1,506,621 | -0.34(-2.93%) |
Aug 15, 2023 | 11.83 | 11.86 | 11.59 | 11.66 | 1,809,540 | -0.32(-2.69%) |
Aug 14, 2023 | 11.93 | 12.20 | 11.85 | 11.99 | 1,734,447 | -0.01(-0.08%) |
Aug 11, 2023 | 11.83 | 12.02 | 11.77 | 12.00 | 1,531,866 | +0.11(+0.96%) |
Aug 10, 2023 | 12.05 | 12.34 | 11.84 | 11.88 | 1,317,677 | -0.14(-1.18%) |
Aug 09, 2023 | 12.25 | 12.25 | 12.01 | 12.03 | 2,742,689 | -0.16(-1.32%) |
Aug 08, 2023 | 11.87 | 12.25 | 11.69 | 12.19 | 1,384,947 | +0.03(+0.23%) |
Aug 07, 2023 | 11.89 | 12.21 | 11.88 | 12.16 | 1,724,700 | +0.18(+1.51%) |
Aug 04, 2023 | 11.97 | 12.20 | 11.90 | 11.98 | 1,037,160 | +0.02(+0.16%) |
Aug 03, 2023 | 12.07 | 12.07 | 11.73 | 11.96 | 1,395,550 | -0.29(-2.40%) |
Aug 02, 2023 | 12.05 | 12.25 | 11.93 | 12.25 | 1,571,417 | +0.00(+0.00%) |
Aug 01, 2023 | 11.93 | 12.25 | 11.93 | 12.25 | 1,796,575 | +0.14(+1.18%) |
Jul 31, 2023 | 12.00 | 12.17 | 11.96 | 12.11 | 2,128,679 | +0.11(+0.95%) |
Jul 28, 2023 | 11.84 | 12.03 | 11.75 | 12.00 | 1,743,599 | +0.30(+2.60%) |
Jul 27, 2023 | 12.03 | 12.08 | 11.66 | 11.69 | 1,874,707 | -0.23(-1.91%) |
Jul 26, 2023 | 11.76 | 11.99 | 11.75 | 11.92 | 1,462,840 | +0.10(+0.80%) |
Jul 25, 2023 | 11.96 | 12.10 | 11.80 | 11.83 | 2,794,506 | -0.23(-1.89%) |
Jul 24, 2023 | 11.91 | 12.20 | 11.91 | 12.05 | 1,850,355 | +0.16(+1.36%) |
Jul 21, 2023 | 12.22 | 12.25 | 11.88 | 11.89 | 2,565,918 | -0.22(-1.80%) |
Jul 20, 2023 | 12.11 | 12.21 | 11.97 | 12.11 | 2,860,892 | -0.06(-0.47%) |
Jul 19, 2023 | 11.78 | 12.18 | 11.75 | 12.17 | 3,232,747 | +0.47(+4.06%) |
Jul 18, 2023 | 11.29 | 11.73 | 11.28 | 11.69 | 3,851,365 | +0.42(+3.71%) |
Jul 17, 2023 | 11.16 | 11.31 | 11.01 | 11.28 | 3,039,016 | +0.10(+0.94%) |
Jul 14, 2023 | 11.29 | 11.32 | 10.99 | 11.17 | 2,622,322 | -0.19(-1.67%) |
Jul 13, 2023 | 11.51 | 11.55 | 11.28 | 11.36 | 2,955,156 | -0.16(-1.40%) |
Jul 12, 2023 | 11.68 | 11.80 | 11.52 | 11.52 | 4,851,185 | +0.02(+0.17%) |
Jul 11, 2023 | 10.97 | 11.57 | 10.91 | 11.50 | 3,763,024 | +0.57(+5.21%) |
Jul 10, 2023 | 10.74 | 10.97 | 10.71 | 10.93 | 4,088,412 | +0.16(+1.50%) |
Jul 07, 2023 | 10.67 | 10.99 | 10.67 | 10.77 | 4,455,083 | +0.06(+0.53%) |
Jul 06, 2023 | 10.59 | 10.73 | 10.43 | 10.71 | 1,784,892 | -0.07(-0.62%) |
Jul 05, 2023 | 10.72 | 10.95 | 10.55 | 10.78 | 1,348,404 | -0.07(-0.61%) |
Jul 03, 2023 | 10.71 | 10.91 | 10.71 | 10.85 | 714,398 | +0.14(+1.33%) |
Jun 30, 2023 | 10.88 | 10.95 | 10.55 | 10.71 | 1,797,811 | -0.08(-0.70%) |
Jun 29, 2023 | 10.37 | 10.78 | 10.37 | 10.78 | 1,208,679 | +0.38(+3.65%) |
Jun 28, 2023 | 10.51 | 10.56 | 10.29 | 10.40 | 1,143,985 | -0.14(-1.35%) |
Jun 27, 2023 | 10.29 | 10.58 | 10.12 | 10.54 | 1,466,040 | +0.31(+3.06%) |
Jun 26, 2023 | 9.765 | 10.31 | 9.718 | 10.23 | 2,018,913 | +0.32(+3.26%) |
Jun 23, 2023 | 10.04 | 10.11 | 9.803 | 9.907 | 2,422,550 | -0.33(-3.25%) |
Jun 22, 2023 | 10.40 | 10.43 | 10.10 | 10.24 | 2,712,400 | -0.14(-1.37%) |
Jun 21, 2023 | 10.32 | 10.52 | 10.19 | 10.38 | 3,758,175 | +0.03(+0.28%) |
Jun 20, 2023 | 10.71 | 10.72 | 10.33 | 10.35 | 3,143,932 | -0.40(-3.71%) |
Jun 16, 2023 | 10.74 | 10.85 | 10.52 | 10.75 | 46,415,396 | +0.10(+0.98%) |
Jun 15, 2023 | 10.60 | 10.83 | 10.55 | 10.65 | 3,024,142 | +1.43(+15.57%) |
May 08, 2023 | 9.429 | 9.457 | 9.139 | 9.214 | 1,350,700 | -0.13(-1.40%) |
May 05, 2023 | 9.503 | 9.550 | 9.107 | 9.345 | 2,036,305 | +0.07(+0.70%) |
May 04, 2023 | 9.195 | 9.410 | 8.691 | 9.279 | 3,023,422 | -0.29(-3.02%) |
May 03, 2023 | 9.606 | 9.830 | 9.466 | 9.569 | 3,570,258 | +0.04(+0.39%) |
May 02, 2023 | 9.531 | 9.643 | 9.055 | 9.531 | 3,116,137 | -0.09(-0.97%) |
May 01, 2023 | 9.335 | 9.681 | 9.326 | 9.625 | 3,000,241 | +0.30(+3.20%) |
Apr 28, 2023 | 9.027 | 9.377 | 9.027 | 9.326 | 1,722,189 | +0.26(+2.88%) |
Apr 27, 2023 | 8.869 | 9.139 | 8.813 | 9.065 | 1,369,889 | +0.28(+3.19%) |
Apr 26, 2023 | 8.878 | 8.981 | 8.738 | 8.785 | 1,166,816 | -0.15(-1.67%) |
Apr 25, 2023 | 8.981 | 9.060 | 8.701 | 8.934 | 1,635,623 | -0.20(-2.15%) |
Apr 24, 2023 | 9.214 | 9.321 | 9.027 | 9.130 | 1,360,248 | -0.12(-1.31%) |
Apr 21, 2023 | 9.270 | 9.293 | 9.083 | 9.251 | 1,543,060 | +0.02(+0.20%) |
Apr 20, 2023 | 9.345 | 9.489 | 9.158 | 9.233 | 1,455,111 | -0.25(-2.66%) |
Apr 19, 2023 | 9.074 | 9.569 | 9.041 | 9.485 | 2,001,305 | +0.30(+3.25%) |
Apr 18, 2023 | 9.382 | 9.438 | 9.186 | 9.186 | 1,477,390 | -0.20(-2.09%) |
Apr 17, 2023 | 8.915 | 9.429 | 8.878 | 9.382 | 1,959,537 | +0.45(+5.02%) |
Apr 14, 2023 | 9.205 | 9.368 | 8.841 | 8.934 | 1,952,402 | -0.21(-2.25%) |
Apr 13, 2023 | 9.270 | 9.326 | 9.083 | 9.139 | 1,804,303 | -0.12(-1.31%) |
Apr 12, 2023 | 9.755 | 9.802 | 9.251 | 9.261 | 2,785,620 | -0.33(-3.41%) |
Apr 11, 2023 | 9.522 | 9.727 | 9.485 | 9.587 | 1,957,081 | +0.11(+1.18%) |
Apr 10, 2023 | 9.429 | 9.671 | 9.303 | 9.475 | 1,902,073 | +0.05(+0.49%) |
Apr 06, 2023 | 9.653 | 9.653 | 9.405 | 9.429 | 1,455,060 | -0.12(-1.27%) |
Apr 05, 2023 | 9.615 | 9.681 | 9.475 | 9.550 | 1,082,090 | -0.19(-1.92%) |
Apr 04, 2023 | 9.989 | 10.02 | 9.569 | 9.737 | 1,279,686 | -0.19(-1.88%) |
Apr 03, 2023 | 9.980 | 10.10 | 9.732 | 9.924 | 1,606,316 | +0.03(+0.28%) |
Mar 31, 2023 | 9.606 | 9.905 | 9.569 | 9.896 | 1,949,765 | +0.38(+4.02%) |
Mar 30, 2023 | 9.457 | 9.606 | 9.377 | 9.513 | 1,409,400 | +0.21(+2.31%) |
Mar 29, 2023 | 9.289 | 9.326 | 9.121 | 9.298 | 1,536,967 | +0.18(+1.94%) |
Mar 28, 2023 | 8.925 | 9.121 | 8.887 | 9.121 | 1,817,235 | +0.09(+1.03%) |
Mar 27, 2023 | 9.083 | 9.093 | 8.887 | 9.027 | 1,811,622 | +0.17(+1.90%) |
Mar 24, 2023 | 8.309 | 8.859 | 8.187 | 8.859 | 2,241,154 | +0.36(+4.29%) |
Mar 23, 2023 | 8.710 | 8.934 | 8.383 | 8.495 | 2,765,089 | -0.28(-3.19%) |
Mar 22, 2023 | 8.990 | 9.223 | 8.724 | 8.775 | 3,052,990 | -0.31(-3.39%) |
Mar 21, 2023 | 8.953 | 9.223 | 8.934 | 9.083 | 2,719,251 | +0.28(+3.18%) |
Mar 20, 2023 | 8.813 | 9.023 | 8.682 | 8.803 | 2,509,947 | +0.04(+0.43%) |
Mar 17, 2023 | 8.943 | 8.976 | 8.402 | 8.766 | 8,177,854 | -0.30(-3.30%) |
Mar 16, 2023 | 9.121 | 9.205 | 8.621 | 9.065 | 3,839,040 | -0.15(-1.62%) |
Mar 15, 2023 | 9.373 | 9.457 | 9.037 | 9.214 | 4,956,109 | -0.49(-5.10%) |
Mar 14, 2023 | 10.11 | 10.20 | 9.587 | 9.709 | 2,652,899 | +0.01(+0.10%) |
Mar 13, 2023 | 9.774 | 9.938 | 9.503 | 9.699 | 3,161,419 | -0.27(-2.72%) |
Mar 10, 2023 | 10.62 | 10.65 | 9.774 | 9.970 | 3,953,887 | -0.68(-6.40%) |
Mar 09, 2023 | 10.99 | 11.11 | 10.64 | 10.65 | 1,878,698 | -0.38(-3.47%) |
Mar 08, 2023 | 10.93 | 11.16 | 10.89 | 11.03 | 1,193,665 | +0.16(+1.46%) |
Mar 07, 2023 | 11.22 | 11.27 | 10.80 | 10.88 | 1,312,454 | -0.35(-3.08%) |
Mar 06, 2023 | 11.31 | 11.50 | 11.17 | 11.22 | 1,347,646 | -0.07(-0.58%) |
Mar 03, 2023 | 11.40 | 11.44 | 11.22 | 11.29 | 1,204,358 | -0.02(-0.17%) |
Mar 02, 2023 | 11.08 | 11.32 | 11.03 | 11.31 | 1,006,815 | +0.11(+1.00%) |
Mar 01, 2023 | 11.10 | 11.28 | 11.03 | 11.19 | 1,135,942 | +0.04(+0.34%) |
Feb 28, 2023 | 11.31 | 11.49 | 11.16 | 11.16 | 1,976,577 | -0.19(-1.65%) |
Feb 27, 2023 | 11.55 | 11.58 | 11.29 | 11.34 | 910,764 | -0.03(-0.25%) |
Feb 24, 2023 | 11.31 | 11.45 | 11.24 | 11.37 | 1,387,404 | -0.17(-1.46%) |
Feb 23, 2023 | 11.57 | 11.63 | 11.37 | 11.54 | 1,417,449 | +0.08(+0.73%) |
Feb 22, 2023 | 11.37 | 11.65 | 11.34 | 11.45 | 1,481,575 | +0.17(+1.49%) |
Feb 21, 2023 | 11.70 | 11.77 | 11.28 | 11.29 | 1,776,671 | -0.60(-5.03%) |
Feb 17, 2023 | 12.00 | 12.00 | 11.68 | 11.88 | 2,305,644 | -0.10(-0.86%) |
Feb 16, 2023 | 11.99 | 12.20 | 11.96 | 11.99 | 1,814,914 | -0.24(-1.98%) |
Feb 15, 2023 | 12.04 | 12.30 | 11.98 | 12.23 | 1,497,499 | +0.08(+0.68%) |
Feb 14, 2023 | 12.32 | 12.48 | 12.06 | 12.15 | 1,722,102 | -0.21(-1.72%) |
Feb 13, 2023 | 12.16 | 12.39 | 12.04 | 12.36 | 1,406,123 | +0.24(+1.98%) |
Feb 10, 2023 | 12.02 | 12.19 | 11.88 | 12.12 | 1,729,918 | +0.01(+0.08%) |
Feb 09, 2023 | 12.45 | 12.45 | 12.02 | 12.11 | 1,883,082 | -0.20(-1.65%) |
Feb 08, 2023 | 12.20 | 12.54 | 12.16 | 12.31 | 2,214,653 | +0.05(+0.38%) |
Feb 07, 2023 | 12.51 | 12.53 | 12.00 | 12.27 | 1,979,131 | -0.41(-3.20%) |
Feb 06, 2023 | 12.63 | 12.75 | 12.43 | 12.67 | 1,295,650 | -0.18(-1.36%) |
Feb 03, 2023 | 12.86 | 13.05 | 12.72 | 12.85 | 1,688,229 | -0.26(-1.97%) |
Feb 02, 2023 | 12.90 | 13.37 | 12.87 | 13.10 | 2,630,999 | +0.30(+2.38%) |