Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.52 | 11.70 | 11.52 | 11.63 | 69,809 | +0.05(+0.43%) |
Dec 28, 2023 | 11.36 | 11.58 | 11.28 | 11.58 | 80,016 | +0.36(+3.21%) |
Dec 27, 2023 | 11.10 | 11.30 | 11.06 | 11.22 | 349,041 | +0.10(+0.90%) |
Dec 26, 2023 | 11.14 | 11.18 | 11.01 | 11.12 | 424,112 | -0.20(-1.75%) |
Dec 22, 2023 | 11.17 | 11.34 | 11.12 | 11.32 | 629,615 | -0.05(-0.45%) |
Dec 21, 2023 | 11.47 | 11.58 | 11.35 | 11.37 | 104,876 | -0.08(-0.70%) |
Dec 20, 2023 | 11.17 | 11.46 | 11.04 | 11.45 | 650,049 | +0.21(+1.82%) |
Dec 19, 2023 | 11.45 | 11.51 | 11.23 | 11.24 | 205,103 | -0.28(-2.39%) |
Dec 18, 2023 | 11.34 | 11.52 | 11.18 | 11.52 | 89,649 | -0.17(-1.43%) |
Dec 15, 2023 | 11.71 | 11.88 | 11.67 | 11.69 | 111,827 | +0.12(+1.02%) |
Dec 14, 2023 | 12.00 | 12.02 | 11.54 | 11.57 | 243,228 | -0.72(-5.85%) |
Dec 13, 2023 | 12.62 | 12.72 | 12.28 | 12.29 | 156,171 | -0.34(-2.65%) |
Dec 12, 2023 | 12.52 | 12.76 | 12.50 | 12.62 | 311,203 | +0.35(+2.89%) |
Dec 11, 2023 | 12.31 | 12.39 | 12.21 | 12.27 | 116,045 | -0.05(-0.40%) |
Dec 08, 2023 | 12.43 | 12.46 | 12.24 | 12.32 | 137,963 | -0.28(-2.19%) |
Dec 07, 2023 | 12.33 | 12.67 | 12.18 | 12.59 | 146,187 | +0.16(+1.31%) |
Dec 06, 2023 | 12.21 | 12.49 | 12.03 | 12.43 | 249,752 | +0.40(+3.36%) |
Dec 05, 2023 | 11.65 | 12.04 | 11.61 | 12.03 | 173,012 | +0.41(+3.52%) |
Dec 04, 2023 | 11.78 | 11.79 | 11.50 | 11.62 | 84,560 | +0.09(+0.77%) |
Dec 01, 2023 | 11.74 | 11.75 | 11.25 | 11.53 | 150,716 | -0.11(-0.93%) |
Nov 30, 2023 | 11.61 | 11.91 | 11.29 | 11.64 | 140,793 | -0.15(-1.29%) |
Nov 29, 2023 | 11.41 | 11.85 | 11.41 | 11.79 | 124,122 | +0.19(+1.66%) |
Nov 28, 2023 | 11.56 | 11.64 | 11.40 | 11.60 | 83,981 | +0.00(+0.00%) |
Nov 27, 2023 | 11.66 | 11.81 | 11.58 | 11.60 | 90,636 | +0.08(+0.68%) |
Nov 24, 2023 | 11.64 | 11.64 | 11.35 | 11.52 | 86,805 | -0.09(-0.76%) |
Nov 22, 2023 | 12.05 | 12.18 | 11.60 | 11.61 | 141,488 | +0.03(+0.26%) |
Nov 21, 2023 | 11.63 | 11.81 | 11.56 | 11.58 | 99,174 | +0.07(+0.60%) |
Nov 20, 2023 | 11.48 | 11.53 | 11.34 | 11.51 | 99,187 | -0.05(-0.47%) |
Nov 17, 2023 | 11.84 | 11.89 | 11.40 | 11.57 | 172,028 | -0.50(-4.13%) |
Nov 16, 2023 | 11.84 | 12.29 | 11.76 | 12.06 | 161,128 | +0.47(+4.08%) |
Nov 15, 2023 | 11.60 | 11.62 | 11.31 | 11.59 | 1,109,620 | +0.03(+0.26%) |
Nov 14, 2023 | 11.66 | 11.70 | 11.49 | 11.56 | 206,422 | -0.19(-1.59%) |
Nov 13, 2023 | 11.88 | 11.95 | 11.71 | 11.75 | 97,531 | -0.18(-1.49%) |
Nov 10, 2023 | 11.94 | 12.15 | 11.86 | 11.92 | 136,553 | -0.25(-2.06%) |
Nov 09, 2023 | 11.94 | 12.19 | 11.88 | 12.18 | 146,842 | +0.09(+0.77%) |
Nov 08, 2023 | 11.91 | 12.10 | 11.78 | 12.08 | 759,425 | +0.28(+2.34%) |
Nov 07, 2023 | 11.54 | 11.89 | 11.54 | 11.81 | 179,931 | +0.51(+4.54%) |
Nov 06, 2023 | 10.94 | 11.35 | 10.90 | 11.29 | 129,615 | +0.26(+2.36%) |
Nov 03, 2023 | 10.81 | 11.17 | 10.81 | 11.03 | 140,866 | +0.20(+1.87%) |
Nov 02, 2023 | 11.44 | 11.58 | 10.80 | 10.83 | 228,526 | -0.66(-5.75%) |
Nov 01, 2023 | 11.37 | 11.52 | 11.18 | 11.49 | 117,952 | +0.05(+0.43%) |
Oct 31, 2023 | 11.46 | 11.70 | 11.40 | 11.44 | 148,613 | -0.06(-0.51%) |
Oct 30, 2023 | 11.51 | 11.73 | 11.35 | 11.50 | 222,851 | -0.08(-0.68%) |
Oct 27, 2023 | 11.10 | 11.66 | 11.02 | 11.58 | 185,615 | +0.54(+4.91%) |
Oct 26, 2023 | 11.04 | 11.26 | 10.96 | 11.04 | 208,201 | +0.16(+1.45%) |
Oct 25, 2023 | 10.83 | 10.98 | 10.72 | 10.88 | 356,705 | +0.05(+0.45%) |
Oct 24, 2023 | 10.52 | 10.83 | 10.49 | 10.83 | 208,693 | +0.29(+2.71%) |
Oct 23, 2023 | 10.36 | 10.62 | 10.32 | 10.54 | 242,608 | +0.35(+3.48%) |
Oct 20, 2023 | 9.924 | 10.27 | 9.845 | 10.19 | 256,271 | +0.34(+3.40%) |
Oct 19, 2023 | 9.885 | 10.07 | 9.717 | 9.855 | 212,997 | +0.02(+0.20%) |
Oct 18, 2023 | 9.924 | 9.954 | 9.747 | 9.835 | 227,882 | -0.18(-1.77%) |
Oct 17, 2023 | 10.08 | 10.14 | 9.943 | 10.01 | 158,514 | -0.18(-1.74%) |
Oct 16, 2023 | 10.23 | 10.41 | 10.16 | 10.19 | 110,610 | -0.15(-1.43%) |
Oct 13, 2023 | 10.49 | 10.54 | 10.24 | 10.34 | 254,264 | -0.46(-4.29%) |
Oct 12, 2023 | 10.57 | 10.92 | 10.57 | 10.80 | 122,538 | -0.02(-0.18%) |
Oct 11, 2023 | 10.82 | 11.08 | 10.80 | 10.82 | 255,344 | +0.26(+2.43%) |
Oct 10, 2023 | 10.57 | 10.67 | 10.43 | 10.56 | 129,929 | -0.01(-0.09%) |
Oct 09, 2023 | 10.67 | 10.87 | 10.49 | 10.57 | 254,723 | -0.76(-6.70%) |
Oct 06, 2023 | 11.41 | 11.72 | 11.12 | 11.33 | 321,909 | -0.13(-1.12%) |
Oct 05, 2023 | 11.61 | 11.61 | 11.27 | 11.46 | 346,306 | +0.12(+1.04%) |
Oct 04, 2023 | 10.91 | 11.51 | 10.91 | 11.34 | 407,157 | +0.71(+6.67%) |
Oct 03, 2023 | 10.76 | 10.84 | 10.62 | 10.63 | 243,976 | +0.03(+0.28%) |
Oct 02, 2023 | 10.20 | 10.76 | 10.20 | 10.60 | 273,043 | +0.39(+3.86%) |
Sep 29, 2023 | 9.816 | 10.29 | 9.776 | 10.21 | 302,632 | +0.37(+3.81%) |
Sep 28, 2023 | 9.865 | 9.963 | 9.706 | 9.835 | 149,711 | +0.01(+0.10%) |
Sep 27, 2023 | 10.08 | 10.18 | 9.771 | 9.826 | 397,184 | -0.51(-4.96%) |
Sep 26, 2023 | 10.36 | 10.44 | 10.22 | 10.34 | 129,498 | +0.11(+1.11%) |
Sep 25, 2023 | 10.52 | 10.29 | 10.20 | 10.22 | 129,131 | -0.26(-2.49%) |
Sep 22, 2023 | 10.35 | 10.50 | 10.23 | 10.49 | 170,278 | -0.04(-0.37%) |
Sep 21, 2023 | 10.10 | 10.54 | 10.05 | 10.53 | 211,726 | +0.31(+2.99%) |
Sep 20, 2023 | 10.11 | 10.23 | 9.913 | 10.22 | 140,778 | +0.19(+1.87%) |
Sep 19, 2023 | 9.710 | 10.14 | 9.681 | 10.03 | 235,748 | +0.18(+1.79%) |
Sep 18, 2023 | 9.817 | 9.964 | 9.766 | 9.857 | 152,018 | -0.14(-1.37%) |
Sep 15, 2023 | 9.876 | 9.993 | 9.720 | 9.993 | 196,436 | +0.26(+2.71%) |
Sep 14, 2023 | 9.788 | 9.798 | 9.651 | 9.729 | 225,883 | -0.22(-2.16%) |
Sep 13, 2023 | 9.788 | 10.04 | 9.778 | 9.945 | 142,898 | +0.13(+1.29%) |
Sep 12, 2023 | 10.05 | 10.11 | 9.788 | 9.817 | 164,785 | -0.46(-4.47%) |
Sep 11, 2023 | 9.876 | 10.36 | 9.817 | 10.28 | 148,234 | +0.27(+2.74%) |
Sep 08, 2023 | 10.12 | 10.12 | 9.866 | 10.00 | 92,758 | -0.20(-1.92%) |
Sep 07, 2023 | 10.17 | 10.24 | 10.07 | 10.20 | 211,438 | +0.01(+0.10%) |
Sep 06, 2023 | 10.24 | 10.32 | 10.07 | 10.19 | 123,799 | +0.00(+0.00%) |
Sep 05, 2023 | 10.15 | 10.19 | 9.969 | 10.19 | 262,368 | -0.12(-1.14%) |
Sep 01, 2023 | 10.51 | 10.51 | 10.26 | 10.31 | 155,699 | -0.40(-3.74%) |
Aug 31, 2023 | 10.65 | 10.86 | 10.65 | 10.71 | 119,433 | -0.03(-0.27%) |
Aug 30, 2023 | 10.74 | 10.78 | 10.68 | 10.74 | 73,864 | -0.08(-0.77%) |
Aug 29, 2023 | 10.83 | 11.04 | 10.81 | 10.82 | 92,190 | -0.05(-0.49%) |
Aug 28, 2023 | 10.95 | 11.01 | 10.72 | 10.87 | 111,658 | -0.15(-1.33%) |
Aug 25, 2023 | 11.14 | 11.29 | 10.91 | 11.02 | 137,163 | -0.23(-2.09%) |
Aug 24, 2023 | 11.24 | 11.29 | 11.01 | 11.25 | 82,486 | +0.17(+1.50%) |
Aug 23, 2023 | 11.24 | 11.44 | 11.06 | 11.09 | 110,428 | +0.06(+0.53%) |
Aug 22, 2023 | 10.84 | 11.03 | 10.75 | 11.03 | 73,974 | +0.20(+1.81%) |
Aug 21, 2023 | 10.61 | 10.99 | 10.57 | 10.83 | 52,413 | +0.13(+1.19%) |
Aug 18, 2023 | 11.02 | 11.08 | 10.70 | 10.71 | 110,009 | -0.20(-1.79%) |
Aug 17, 2023 | 10.89 | 10.91 | 10.61 | 10.90 | 173,594 | -0.27(-2.45%) |
Aug 16, 2023 | 10.91 | 11.19 | 10.73 | 11.18 | 140,342 | +0.21(+1.87%) |
Aug 15, 2023 | 10.71 | 11.02 | 10.68 | 10.97 | 299,447 | +0.43(+4.08%) |
Aug 14, 2023 | 10.53 | 10.68 | 10.46 | 10.54 | 129,614 | +0.11(+1.03%) |
Aug 11, 2023 | 10.78 | 10.78 | 10.42 | 10.43 | 164,583 | -0.35(-3.26%) |
Aug 10, 2023 | 10.74 | 10.90 | 10.51 | 10.79 | 89,193 | +0.00(+0.00%) |
Aug 09, 2023 | 10.87 | 10.94 | 10.56 | 10.79 | 198,506 | -0.25(-2.30%) |
Aug 08, 2023 | 11.49 | 11.67 | 11.03 | 11.04 | 223,335 | -0.10(-0.88%) |
Aug 07, 2023 | 11.03 | 11.21 | 11.01 | 11.14 | 47,207 | -0.04(-0.35%) |
Aug 04, 2023 | 11.06 | 11.18 | 10.82 | 11.18 | 150,420 | -0.02(-0.17%) |
Aug 03, 2023 | 11.33 | 11.47 | 10.99 | 11.20 | 163,523 | -0.21(-1.80%) |
Aug 02, 2023 | 11.27 | 11.59 | 11.19 | 11.40 | 184,796 | +0.28(+2.55%) |
Aug 01, 2023 | 11.13 | 11.35 | 11.08 | 11.12 | 105,963 | +0.11(+0.98%) |
Jul 31, 2023 | 11.27 | 11.27 | 10.95 | 11.01 | 479,946 | -0.44(-3.84%) |
Jul 28, 2023 | 11.50 | 11.76 | 11.44 | 11.45 | 114,790 | -0.04(-0.34%) |
Jul 27, 2023 | 11.24 | 11.56 | 11.14 | 11.49 | 103,858 | +0.15(+1.29%) |
Jul 26, 2023 | 11.53 | 11.57 | 11.25 | 11.34 | 194,768 | -0.01(-0.09%) |
Jul 25, 2023 | 11.49 | 11.61 | 11.23 | 11.35 | 120,073 | -0.12(-1.02%) |
Jul 24, 2023 | 11.73 | 11.73 | 11.30 | 11.47 | 171,947 | -0.39(-3.30%) |
Jul 21, 2023 | 12.01 | 12.12 | 11.84 | 11.86 | 138,358 | -0.20(-1.62%) |
Jul 20, 2023 | 12.14 | 12.25 | 12.02 | 12.06 | 142,736 | -0.28(-2.30%) |
Jul 19, 2023 | 12.47 | 12.53 | 12.19 | 12.34 | 70,162 | -0.14(-1.10%) |
Jul 18, 2023 | 12.82 | 12.83 | 12.22 | 12.48 | 97,950 | -0.25(-1.99%) |
Jul 17, 2023 | 12.71 | 12.84 | 12.62 | 12.73 | 108,587 | +0.02(+0.15%) |
Jul 14, 2023 | 12.17 | 12.72 | 12.17 | 12.71 | 251,059 | +0.67(+5.61%) |
Jul 13, 2023 | 11.95 | 12.25 | 11.83 | 12.04 | 83,612 | +0.09(+0.74%) |
Jul 12, 2023 | 12.01 | 12.08 | 11.80 | 11.95 | 243,953 | -0.20(-1.61%) |
Jul 11, 2023 | 12.61 | 12.63 | 12.13 | 12.14 | 640,813 | -0.59(-4.65%) |
Jul 10, 2023 | 13.00 | 13.00 | 12.65 | 12.74 | 1,097,845 | -0.16(-1.25%) |
Jul 07, 2023 | 13.64 | 13.64 | 12.65 | 12.90 | 470,001 | -0.58(-4.28%) |
Jul 06, 2023 | 13.18 | 13.66 | 13.01 | 13.47 | 332,135 | +0.60(+4.67%) |
Jul 05, 2023 | 12.60 | 13.02 | 12.60 | 12.87 | 123,211 | +0.13(+1.04%) |
Jul 03, 2023 | 12.73 | 12.83 | 12.57 | 12.74 | 217,670 | -0.09(-0.69%) |
Jun 30, 2023 | 12.76 | 12.98 | 12.67 | 12.83 | 666,965 | -0.13(-0.98%) |
Jun 29, 2023 | 13.21 | 13.30 | 12.96 | 12.96 | 87,488 | -0.30(-2.29%) |
Jun 28, 2023 | 13.54 | 13.79 | 13.22 | 13.26 | 86,989 | -0.25(-1.88%) |
Jun 27, 2023 | 13.59 | 13.77 | 13.42 | 13.51 | 36,422 | -0.08(-0.58%) |
Jun 26, 2023 | 14.08 | 14.10 | 13.42 | 13.59 | 86,889 | -0.48(-3.40%) |
Jun 23, 2023 | 14.18 | 14.30 | 14.01 | 14.07 | 137,113 | +0.21(+1.48%) |
Jun 22, 2023 | 13.78 | 13.97 | 13.73 | 13.87 | 119,412 | +0.38(+2.83%) |
Jun 21, 2023 | 13.80 | 13.84 | 13.28 | 13.48 | 136,948 | -0.23(-1.70%) |
Jun 20, 2023 | 13.28 | 13.90 | 13.28 | 13.72 | 503,580 | +0.59(+4.51%) |
Jun 16, 2023 | 13.02 | 13.18 | 12.92 | 13.13 | 164,037 | +0.03(+0.22%) |
Jun 15, 2023 | 13.30 | 13.30 | 12.88 | 13.10 | 589,306 | -0.27(-2.00%) |
Jun 14, 2023 | 12.87 | 13.54 | 12.72 | 13.36 | 175,607 | +0.28(+2.11%) |
Jun 13, 2023 | 12.90 | 13.09 | 12.57 | 13.09 | 86,070 | -0.10(-0.74%) |
Jun 12, 2023 | 13.32 | 13.37 | 12.96 | 13.18 | 141,207 | +0.24(+1.87%) |
Jun 09, 2023 | 12.80 | 13.00 | 12.71 | 12.94 | 89,364 | +0.14(+1.06%) |
Jun 08, 2023 | 12.64 | 13.21 | 12.60 | 12.80 | 192,664 | +0.12(+0.92%) |
Jun 07, 2023 | 13.30 | 13.30 | 12.66 | 12.69 | 167,131 | -0.70(-5.22%) |
Jun 06, 2023 | 13.95 | 13.95 | 13.38 | 13.39 | 112,334 | -0.20(-1.50%) |
Jun 05, 2023 | 13.20 | 13.64 | 13.02 | 13.59 | 152,066 | +0.17(+1.30%) |
Jun 02, 2023 | 13.77 | 13.93 | 13.29 | 13.42 | 157,068 | -0.86(-6.05%) |
Jun 01, 2023 | 14.60 | 14.77 | 13.96 | 14.28 | 188,134 | -0.36(-2.45%) |
May 31, 2023 | 14.50 | 14.73 | 14.39 | 14.64 | 251,258 | +0.52(+3.71%) |
May 30, 2023 | 14.27 | 14.43 | 14.11 | 14.11 | 173,488 | +0.27(+1.96%) |
May 26, 2023 | 13.62 | 13.98 | 13.49 | 13.84 | 173,864 | +0.09(+0.63%) |
May 25, 2023 | 13.62 | 13.97 | 13.60 | 13.76 | 240,217 | +0.51(+3.88%) |
May 24, 2023 | 13.19 | 13.47 | 13.07 | 13.24 | 210,016 | -0.12(-0.91%) |
May 23, 2023 | 13.40 | 13.45 | 13.06 | 13.36 | 175,416 | -0.27(-1.96%) |
May 22, 2023 | 13.63 | 13.68 | 13.38 | 13.63 | 148,745 | +0.08(+0.57%) |
May 19, 2023 | 13.45 | 13.68 | 13.32 | 13.55 | 198,017 | -0.17(-1.27%) |
May 18, 2023 | 14.06 | 14.27 | 13.71 | 13.73 | 253,072 | -0.20(-1.46%) |
May 17, 2023 | 14.25 | 14.40 | 13.78 | 13.93 | 284,609 | -0.58(-4.01%) |
May 16, 2023 | 13.92 | 14.52 | 13.81 | 14.51 | 311,586 | +0.71(+5.13%) |
May 15, 2023 | 13.85 | 14.05 | 13.64 | 13.80 | 250,814 | -0.11(-0.77%) |
May 12, 2023 | 13.81 | 14.12 | 13.67 | 13.91 | 253,559 | -0.06(-0.42%) |
May 11, 2023 | 13.90 | 14.16 | 13.83 | 13.97 | 313,225 | +0.36(+2.64%) |
May 10, 2023 | 13.16 | 13.81 | 13.16 | 13.61 | 283,559 | +0.30(+2.26%) |
May 09, 2023 | 13.54 | 13.58 | 13.09 | 13.31 | 232,125 | +0.00(+0.00%) |
May 08, 2023 | 12.95 | 13.32 | 12.84 | 13.31 | 222,954 | -0.01(-0.07%) |
May 05, 2023 | 13.45 | 13.46 | 13.11 | 13.32 | 259,516 | -0.77(-5.44%) |
May 04, 2023 | 13.78 | 14.15 | 13.49 | 14.09 | 385,403 | +0.34(+2.47%) |
May 03, 2023 | 13.60 | 13.77 | 13.36 | 13.75 | 385,209 | +0.51(+3.89%) |
May 02, 2023 | 12.41 | 13.47 | 12.41 | 13.23 | 874,648 | +1.03(+8.43%) |
May 01, 2023 | 12.23 | 12.30 | 11.95 | 12.20 | 133,102 | +0.29(+2.44%) |
Apr 28, 2023 | 12.35 | 12.36 | 11.80 | 11.91 | 212,342 | -0.40(-3.23%) |
Apr 27, 2023 | 12.39 | 12.63 | 12.23 | 12.31 | 241,769 | -0.07(-0.55%) |
Apr 26, 2023 | 12.12 | 12.51 | 12.01 | 12.38 | 207,339 | +0.30(+2.49%) |
Apr 25, 2023 | 11.83 | 12.17 | 11.83 | 12.08 | 190,604 | +0.47(+4.01%) |
Apr 24, 2023 | 12.02 | 12.02 | 11.51 | 11.61 | 130,902 | -0.35(-2.92%) |
Apr 21, 2023 | 11.75 | 12.07 | 11.69 | 11.96 | 197,342 | +0.15(+1.23%) |
Apr 20, 2023 | 11.92 | 12.11 | 11.82 | 11.82 | 181,472 | +0.21(+1.84%) |
Apr 19, 2023 | 11.73 | 11.87 | 11.60 | 11.60 | 169,067 | +0.07(+0.59%) |
Apr 18, 2023 | 11.67 | 11.79 | 11.49 | 11.53 | 156,158 | -0.10(-0.83%) |
Apr 17, 2023 | 11.39 | 11.69 | 11.34 | 11.63 | 196,783 | +0.30(+2.65%) |
Apr 14, 2023 | 11.36 | 11.48 | 11.22 | 11.33 | 200,996 | -0.05(-0.43%) |
Apr 13, 2023 | 11.56 | 11.59 | 11.33 | 11.38 | 158,140 | -0.14(-1.18%) |
Apr 12, 2023 | 11.40 | 11.58 | 11.34 | 11.51 | 247,252 | -0.01(-0.08%) |
Apr 11, 2023 | 11.63 | 11.76 | 11.39 | 11.52 | 192,474 | -0.22(-1.90%) |
Apr 10, 2023 | 11.81 | 11.81 | 11.49 | 11.75 | 253,695 | -0.18(-1.54%) |
Apr 06, 2023 | 11.60 | 11.97 | 11.60 | 11.93 | 449,916 | +0.33(+2.84%) |
Apr 05, 2023 | 11.89 | 12.07 | 11.59 | 11.60 | 436,846 | -0.33(-2.73%) |
Apr 04, 2023 | 11.44 | 12.13 | 11.44 | 11.93 | 423,913 | +0.42(+3.67%) |
Apr 03, 2023 | 11.70 | 11.72 | 11.34 | 11.51 | 909,496 | -1.14(-9.05%) |
Mar 31, 2023 | 12.79 | 12.84 | 12.61 | 12.65 | 379,778 | -0.19(-1.51%) |
Mar 30, 2023 | 12.75 | 12.97 | 12.69 | 12.84 | 592,190 | -0.09(-0.68%) |
Mar 29, 2023 | 13.05 | 13.19 | 12.90 | 12.93 | 532,651 | -0.36(-2.70%) |
Mar 28, 2023 | 13.82 | 13.85 | 13.17 | 13.29 | 708,230 | -0.44(-3.18%) |
Mar 27, 2023 | 13.92 | 14.24 | 13.55 | 13.73 | 658,165 | -0.59(-4.13%) |
Mar 24, 2023 | 14.96 | 15.08 | 14.21 | 14.32 | 683,502 | -0.09(-0.61%) |
Mar 23, 2023 | 13.77 | 14.69 | 13.64 | 14.41 | 650,682 | +0.39(+2.77%) |
Mar 22, 2023 | 13.41 | 14.04 | 13.31 | 14.02 | 656,869 | +0.57(+4.23%) |
Mar 21, 2023 | 13.87 | 13.91 | 13.36 | 13.45 | 596,628 | -0.98(-6.80%) |
Mar 20, 2023 | 15.04 | 15.06 | 14.24 | 14.43 | 733,694 | -0.57(-3.78%) |
Mar 17, 2023 | 14.74 | 15.26 | 14.49 | 15.00 | 750,964 | +0.46(+3.18%) |
Mar 16, 2023 | 15.36 | 15.61 | 14.46 | 14.53 | 1,228,700 | -0.30(-2.01%) |
Mar 15, 2023 | 14.13 | 15.20 | 14.13 | 14.83 | 1,845,806 | +1.43(+10.69%) |
Mar 14, 2023 | 13.61 | 13.89 | 12.80 | 13.40 | 539,464 | -0.21(-1.55%) |
Mar 13, 2023 | 13.75 | 14.18 | 13.15 | 13.61 | 831,755 | +0.49(+3.74%) |
Mar 10, 2023 | 12.79 | 13.23 | 12.43 | 13.12 | 436,763 | +0.38(+3.02%) |
Mar 09, 2023 | 12.25 | 12.76 | 11.92 | 12.74 | 202,368 | +0.37(+2.95%) |
Mar 08, 2023 | 12.20 | 12.61 | 11.97 | 12.37 | 197,946 | +0.25(+2.06%) |
Mar 07, 2023 | 11.81 | 12.21 | 11.81 | 12.12 | 226,833 | +0.38(+3.28%) |
Mar 06, 2023 | 11.80 | 11.97 | 11.72 | 11.74 | 308,183 | +0.02(+0.16%) |
Mar 03, 2023 | 12.33 | 12.34 | 11.62 | 11.72 | 349,871 | -0.33(-2.71%) |
Mar 02, 2023 | 12.25 | 12.40 | 11.96 | 12.05 | 240,553 | -0.21(-1.73%) |
Mar 01, 2023 | 12.84 | 12.84 | 12.14 | 12.26 | 197,948 | -0.52(-4.06%) |
Feb 28, 2023 | 12.22 | 12.78 | 12.18 | 12.78 | 208,084 | +0.37(+2.94%) |
Feb 27, 2023 | 12.43 | 12.63 | 12.32 | 12.41 | 153,571 | -0.06(-0.46%) |
Feb 24, 2023 | 12.80 | 12.96 | 12.44 | 12.47 | 611,124 | -0.03(-0.23%) |
Feb 23, 2023 | 12.54 | 12.77 | 12.32 | 12.50 | 672,397 | -0.36(-2.77%) |
Feb 22, 2023 | 12.78 | 13.10 | 12.58 | 12.85 | 244,490 | +0.15(+1.21%) |
Feb 21, 2023 | 12.69 | 12.75 | 12.45 | 12.70 | 328,269 | +0.12(+0.92%) |
Feb 17, 2023 | 12.09 | 12.67 | 12.09 | 12.58 | 1,543,335 | +0.84(+7.12%) |
Feb 16, 2023 | 11.57 | 11.76 | 11.43 | 11.75 | 156,947 | +0.26(+2.26%) |
Feb 15, 2023 | 11.34 | 11.77 | 11.34 | 11.49 | 205,908 | +0.33(+2.93%) |
Feb 14, 2023 | 11.37 | 11.40 | 11.01 | 11.16 | 177,682 | -0.01(-0.09%) |
Feb 13, 2023 | 11.22 | 11.42 | 11.06 | 11.17 | 141,072 | +0.10(+0.87%) |
Feb 10, 2023 | 11.66 | 11.66 | 11.03 | 11.07 | 330,413 | -0.90(-7.54%) |
Feb 09, 2023 | 11.84 | 12.01 | 11.72 | 11.98 | 232,380 | +0.16(+1.38%) |
Feb 08, 2023 | 11.64 | 11.93 | 11.48 | 11.81 | 213,457 | +0.21(+1.82%) |
Feb 07, 2023 | 12.21 | 12.33 | 11.55 | 11.60 | 251,544 | -0.72(-5.85%) |
Feb 06, 2023 | 12.09 | 12.61 | 12.03 | 12.32 | 220,978 | +0.12(+1.02%) |
Feb 03, 2023 | 12.05 | 12.24 | 11.67 | 12.20 | 183,284 | +0.06(+0.48%) |
Feb 02, 2023 | 11.64 | 12.37 | 11.64 | 12.14 | 268,979 | +0.60(+5.16%) |
Feb 01, 2023 | 11.31 | 11.87 | 11.17 | 11.55 | 519,933 | +0.38(+3.45%) |
Jan 31, 2023 | 11.46 | 11.69 | 11.14 | 11.16 | 112,957 | -0.22(-1.94%) |
Jan 30, 2023 | 11.05 | 11.41 | 11.05 | 11.38 | 174,622 | +0.50(+4.59%) |
Jan 27, 2023 | 10.64 | 10.92 | 10.51 | 10.88 | 785,565 | +0.36(+3.38%) |
Jan 26, 2023 | 10.86 | 11.11 | 10.50 | 10.53 | 269,594 | -0.69(-6.17%) |
Jan 25, 2023 | 11.29 | 11.65 | 11.19 | 11.22 | 160,010 | +0.05(+0.43%) |
Jan 24, 2023 | 11.16 | 11.49 | 11.12 | 11.17 | 254,497 | +0.07(+0.61%) |
Jan 23, 2023 | 11.01 | 11.15 | 10.86 | 11.10 | 176,592 | +0.01(+0.09%) |
Jan 20, 2023 | 11.34 | 11.54 | 11.07 | 11.09 | 246,481 | -0.29(-2.53%) |
Jan 19, 2023 | 11.71 | 11.82 | 11.28 | 11.38 | 238,932 | -0.21(-1.82%) |
Jan 18, 2023 | 11.05 | 11.61 | 10.84 | 11.59 | 253,930 | +0.39(+3.52%) |
Jan 17, 2023 | 11.13 | 11.28 | 10.98 | 11.20 | 194,269 | -0.01(-0.09%) |
Jan 13, 2023 | 11.30 | 11.51 | 11.16 | 11.21 | 225,134 | -0.03(-0.26%) |
Jan 12, 2023 | 11.56 | 11.58 | 11.11 | 11.24 | 283,764 | -0.44(-3.79%) |
Jan 11, 2023 | 11.62 | 11.95 | 11.54 | 11.68 | 168,608 | -0.12(-0.98%) |
Jan 10, 2023 | 11.88 | 12.18 | 11.75 | 11.80 | 312,314 | -0.19(-1.60%) |
Jan 09, 2023 | 11.57 | 12.03 | 11.51 | 11.99 | 429,118 | +0.08(+0.65%) |
Jan 06, 2023 | 12.10 | 12.10 | 11.61 | 11.91 | 359,620 | -0.43(-3.50%) |
Jan 05, 2023 | 12.84 | 12.87 | 12.20 | 12.34 | 477,056 | -0.43(-3.39%) |
Jan 04, 2023 | 13.24 | 13.24 | 12.64 | 12.78 | 761,119 | -0.05(-0.37%) |