Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.59 | 13.01 | 12.44 | 12.75 | 109,275 | +0.07(+0.55%) |
Jan 30, 2024 | 12.94 | 12.94 | 12.41 | 12.68 | 81,379 | -0.38(-2.91%) |
Jan 29, 2024 | 12.78 | 13.32 | 12.61 | 13.06 | 138,510 | +0.29(+2.27%) |
Jan 26, 2024 | 12.87 | 13.16 | 12.75 | 12.77 | 104,358 | +0.03(+0.24%) |
Jan 25, 2024 | 12.93 | 13.25 | 12.59 | 12.74 | 134,164 | +0.00(+0.00%) |
Jan 24, 2024 | 12.20 | 12.95 | 11.92 | 12.74 | 222,104 | +0.74(+6.17%) |
Jan 23, 2024 | 11.39 | 12.15 | 11.07 | 12.00 | 147,110 | +0.70(+6.19%) |
Jan 22, 2024 | 11.02 | 11.50 | 10.86 | 11.30 | 155,435 | +0.45(+4.15%) |
Jan 19, 2024 | 11.01 | 11.03 | 10.72 | 10.85 | 68,026 | -0.10(-0.91%) |
Jan 18, 2024 | 10.95 | 11.09 | 10.77 | 10.95 | 96,960 | +0.00(+0.00%) |
Jan 17, 2024 | 10.60 | 11.05 | 10.60 | 10.95 | 111,602 | +0.26(+2.43%) |
Jan 16, 2024 | 10.34 | 10.69 | 10.26 | 10.69 | 181,026 | +0.24(+2.30%) |
Jan 12, 2024 | 10.94 | 10.94 | 10.37 | 10.45 | 112,499 | -0.30(-2.79%) |
Jan 11, 2024 | 10.93 | 11.04 | 10.41 | 10.75 | 117,398 | -0.25(-2.27%) |
Jan 10, 2024 | 11.18 | 11.32 | 10.58 | 11.00 | 231,020 | +0.14(+1.29%) |
Jan 09, 2024 | 10.96 | 11.15 | 10.52 | 10.86 | 122,493 | -0.27(-2.43%) |
Jan 08, 2024 | 11.13 | 11.36 | 10.89 | 11.13 | 169,180 | -0.06(-0.54%) |
Jan 05, 2024 | 10.89 | 11.53 | 10.89 | 11.19 | 145,698 | +0.18(+1.63%) |
Jan 04, 2024 | 10.94 | 11.08 | 10.81 | 11.01 | 101,063 | +0.16(+1.47%) |
Jan 03, 2024 | 10.98 | 11.12 | 10.74 | 10.85 | 73,910 | -0.17(-1.54%) |
Jan 02, 2024 | 10.99 | 11.35 | 10.93 | 11.02 | 98,904 | -0.13(-1.17%) |
Dec 29, 2023 | 11.66 | 11.69 | 11.11 | 11.15 | 53,915 | -0.46(-3.96%) |
Dec 28, 2023 | 11.73 | 11.85 | 11.50 | 11.61 | 82,771 | -0.19(-1.61%) |
Dec 27, 2023 | 11.63 | 11.81 | 11.53 | 11.80 | 72,869 | +0.25(+2.16%) |
Dec 26, 2023 | 11.38 | 11.57 | 11.23 | 11.55 | 65,125 | +0.11(+0.96%) |
Dec 22, 2023 | 11.73 | 11.75 | 11.41 | 11.44 | 85,351 | -0.19(-1.63%) |
Dec 21, 2023 | 11.09 | 11.65 | 10.92 | 11.63 | 99,538 | +0.55(+4.96%) |
Dec 20, 2023 | 11.43 | 11.65 | 11.05 | 11.08 | 116,147 | -0.29(-2.55%) |
Dec 19, 2023 | 10.78 | 11.44 | 10.60 | 11.37 | 150,826 | +0.70(+6.56%) |
Dec 18, 2023 | 11.12 | 11.20 | 10.63 | 10.67 | 133,827 | -0.30(-2.73%) |
Dec 15, 2023 | 10.85 | 11.04 | 10.57 | 10.97 | 342,949 | +0.27(+2.52%) |
Dec 14, 2023 | 10.76 | 11.02 | 10.45 | 10.70 | 188,920 | +0.23(+2.20%) |
Dec 13, 2023 | 10.83 | 10.86 | 10.26 | 10.47 | 312,344 | -0.40(-3.68%) |
Dec 12, 2023 | 11.02 | 11.03 | 10.66 | 10.87 | 127,369 | -0.18(-1.63%) |
Dec 11, 2023 | 10.87 | 11.24 | 10.80 | 11.05 | 283,567 | +0.16(+1.47%) |
Dec 08, 2023 | 10.57 | 11.04 | 10.57 | 10.89 | 207,673 | +0.25(+2.35%) |
Dec 07, 2023 | 10.48 | 10.66 | 9.960 | 10.64 | 258,545 | +0.28(+2.70%) |
Dec 06, 2023 | 10.47 | 10.53 | 10.22 | 10.36 | 131,195 | -0.08(-0.77%) |
Dec 05, 2023 | 10.38 | 10.62 | 10.23 | 10.44 | 106,698 | -0.06(-0.57%) |
Dec 04, 2023 | 10.30 | 10.65 | 10.22 | 10.50 | 134,536 | +0.21(+2.04%) |
Dec 01, 2023 | 10.13 | 10.30 | 9.880 | 10.29 | 256,032 | +0.17(+1.68%) |
Nov 30, 2023 | 9.930 | 10.30 | 9.760 | 10.12 | 225,213 | +0.41(+4.22%) |
Nov 29, 2023 | 10.15 | 10.35 | 9.690 | 9.710 | 354,028 | -0.29(-2.90%) |
Nov 28, 2023 | 9.870 | 10.11 | 9.850 | 10.00 | 107,637 | +0.00(+0.00%) |
Nov 27, 2023 | 9.770 | 10.12 | 9.726 | 10.00 | 114,335 | +0.18(+1.83%) |
Nov 24, 2023 | 9.500 | 9.850 | 9.500 | 9.820 | 39,387 | +0.24(+2.51%) |
Nov 22, 2023 | 9.490 | 9.720 | 9.380 | 9.580 | 89,014 | +0.21(+2.24%) |
Nov 21, 2023 | 9.310 | 9.470 | 9.245 | 9.370 | 110,274 | -0.05(-0.53%) |
Nov 20, 2023 | 9.300 | 9.580 | 9.190 | 9.420 | 143,262 | -0.09(-0.95%) |
Nov 17, 2023 | 9.500 | 9.675 | 9.260 | 9.510 | 168,752 | +0.10(+1.06%) |
Nov 16, 2023 | 9.640 | 9.640 | 9.130 | 9.410 | 96,845 | -0.15(-1.57%) |
Nov 15, 2023 | 9.870 | 10.02 | 9.450 | 9.560 | 264,398 | -0.37(-3.73%) |
Nov 14, 2023 | 9.370 | 10.17 | 9.342 | 9.930 | 284,436 | +0.92(+10.21%) |
Nov 13, 2023 | 9.240 | 9.440 | 8.900 | 9.010 | 110,739 | -0.18(-1.96%) |
Nov 10, 2023 | 9.510 | 9.510 | 8.900 | 9.190 | 273,379 | -0.11(-1.18%) |
Nov 09, 2023 | 9.520 | 9.730 | 9.280 | 9.300 | 152,419 | -0.34(-3.53%) |
Nov 08, 2023 | 9.490 | 9.650 | 9.095 | 9.640 | 174,101 | +0.18(+1.90%) |
Nov 07, 2023 | 8.630 | 9.480 | 8.552 | 9.460 | 139,373 | +0.80(+9.24%) |
Nov 06, 2023 | 9.650 | 9.650 | 8.560 | 8.660 | 494,590 | -1.11(-11.36%) |
Nov 03, 2023 | 9.840 | 10.15 | 9.250 | 9.770 | 268,990 | -0.04(-0.41%) |
Nov 02, 2023 | 9.630 | 10.58 | 9.550 | 9.810 | 340,396 | -0.54(-5.22%) |
Nov 01, 2023 | 10.35 | 10.48 | 9.900 | 10.35 | 451,800 | +0.07(+0.68%) |
Oct 31, 2023 | 9.570 | 10.55 | 9.545 | 10.28 | 243,661 | +0.83(+8.78%) |
Oct 30, 2023 | 9.030 | 9.720 | 8.976 | 9.450 | 166,142 | +0.55(+6.18%) |
Oct 27, 2023 | 9.430 | 9.495 | 8.870 | 8.900 | 109,445 | -0.64(-6.71%) |
Oct 26, 2023 | 9.590 | 9.860 | 9.440 | 9.540 | 112,508 | -0.06(-0.63%) |
Oct 25, 2023 | 9.420 | 9.760 | 9.320 | 9.600 | 115,297 | +0.12(+1.27%) |
Oct 24, 2023 | 9.530 | 9.900 | 9.295 | 9.480 | 85,593 | -0.05(-0.52%) |
Oct 23, 2023 | 9.580 | 9.740 | 9.470 | 9.530 | 79,887 | -0.19(-1.95%) |
Oct 20, 2023 | 9.640 | 9.880 | 9.560 | 9.720 | 124,944 | +0.04(+0.41%) |
Oct 19, 2023 | 9.730 | 9.980 | 9.590 | 9.680 | 100,880 | -0.12(-1.22%) |
Oct 18, 2023 | 10.24 | 10.24 | 9.500 | 9.800 | 164,347 | -0.55(-5.31%) |
Oct 17, 2023 | 10.20 | 10.64 | 10.20 | 10.35 | 247,669 | +0.01(+0.10%) |
Oct 16, 2023 | 9.600 | 10.39 | 9.560 | 10.34 | 273,684 | +0.91(+9.65%) |
Oct 13, 2023 | 8.850 | 9.540 | 8.850 | 9.430 | 240,426 | +0.72(+8.27%) |
Oct 12, 2023 | 8.750 | 8.760 | 8.510 | 8.710 | 169,387 | -0.06(-0.68%) |
Oct 11, 2023 | 9.010 | 9.190 | 8.710 | 8.770 | 115,079 | -0.17(-1.90%) |
Oct 10, 2023 | 9.070 | 9.330 | 8.930 | 8.940 | 260,051 | -0.06(-0.67%) |
Oct 09, 2023 | 8.740 | 9.110 | 8.470 | 9.000 | 228,198 | +0.24(+2.74%) |
Oct 06, 2023 | 7.920 | 8.875 | 7.920 | 8.760 | 142,643 | +0.73(+9.09%) |
Oct 05, 2023 | 8.170 | 8.410 | 7.860 | 8.030 | 94,842 | -0.20(-2.43%) |
Oct 04, 2023 | 7.950 | 8.250 | 7.815 | 8.230 | 69,620 | +0.28(+3.52%) |
Oct 03, 2023 | 7.900 | 8.051 | 7.815 | 7.950 | 93,660 | +0.00(+0.00%) |
Oct 02, 2023 | 8.260 | 8.260 | 7.830 | 7.950 | 126,889 | -0.31(-3.75%) |
Sep 29, 2023 | 8.390 | 8.550 | 8.156 | 8.260 | 116,709 | -0.07(-0.84%) |
Sep 28, 2023 | 8.330 | 8.430 | 8.090 | 8.330 | 112,632 | +0.00(+0.00%) |
Sep 27, 2023 | 8.290 | 8.642 | 8.230 | 8.330 | 84,079 | +0.08(+0.97%) |
Sep 26, 2023 | 8.180 | 8.540 | 8.180 | 8.250 | 68,351 | +0.02(+0.24%) |
Sep 25, 2023 | 8.150 | 8.240 | 8.100 | 8.230 | 72,130 | +0.11(+1.35%) |
Sep 22, 2023 | 8.050 | 8.290 | 7.830 | 8.120 | 98,328 | +0.07(+0.87%) |
Sep 21, 2023 | 7.770 | 8.100 | 7.770 | 8.050 | 117,231 | +0.01(+0.12%) |
Sep 20, 2023 | 7.890 | 8.310 | 7.696 | 8.040 | 151,209 | +0.22(+2.81%) |
Sep 19, 2023 | 7.880 | 7.960 | 7.620 | 7.820 | 249,064 | -0.08(-1.01%) |
Sep 18, 2023 | 7.980 | 8.010 | 7.640 | 7.900 | 174,796 | -0.07(-0.88%) |
Sep 15, 2023 | 8.340 | 8.410 | 7.800 | 7.970 | 226,276 | -0.37(-4.44%) |
Sep 14, 2023 | 8.020 | 8.370 | 8.020 | 8.340 | 174,947 | +0.19(+2.33%) |
Sep 13, 2023 | 7.890 | 8.180 | 7.730 | 8.150 | 158,126 | +0.27(+3.43%) |
Sep 12, 2023 | 7.920 | 7.990 | 7.700 | 7.880 | 112,968 | -0.11(-1.38%) |
Sep 11, 2023 | 7.870 | 8.040 | 7.740 | 7.990 | 95,965 | +0.22(+2.83%) |
Sep 08, 2023 | 8.080 | 8.170 | 7.710 | 7.770 | 107,028 | -0.33(-4.07%) |
Sep 07, 2023 | 8.160 | 8.160 | 7.942 | 8.100 | 162,271 | -0.21(-2.53%) |
Sep 06, 2023 | 8.490 | 8.490 | 8.270 | 8.310 | 85,634 | -0.14(-1.66%) |
Sep 05, 2023 | 8.370 | 8.520 | 8.201 | 8.450 | 85,526 | +0.03(+0.36%) |
Sep 01, 2023 | 8.450 | 8.520 | 8.310 | 8.420 | 78,116 | +0.03(+0.36%) |
Aug 31, 2023 | 8.590 | 8.780 | 8.350 | 8.390 | 156,326 | -0.24(-2.78%) |
Aug 30, 2023 | 8.560 | 8.690 | 8.395 | 8.630 | 70,178 | -0.03(-0.35%) |
Aug 29, 2023 | 8.590 | 8.750 | 8.430 | 8.660 | 131,869 | +0.07(+0.81%) |
Aug 28, 2023 | 8.480 | 8.650 | 8.430 | 8.590 | 117,626 | +0.13(+1.54%) |
Aug 25, 2023 | 8.440 | 8.500 | 8.200 | 8.460 | 69,140 | +0.04(+0.48%) |
Aug 24, 2023 | 8.610 | 8.610 | 8.350 | 8.420 | 77,093 | -0.21(-2.43%) |
Aug 23, 2023 | 8.450 | 8.650 | 8.420 | 8.630 | 117,998 | +0.17(+2.01%) |
Aug 22, 2023 | 8.400 | 8.530 | 8.250 | 8.460 | 139,235 | +0.09(+1.08%) |
Aug 21, 2023 | 8.460 | 8.630 | 8.260 | 8.370 | 156,166 | -0.18(-2.11%) |
Aug 18, 2023 | 8.790 | 9.130 | 8.510 | 8.550 | 219,086 | -0.44(-4.89%) |
Aug 17, 2023 | 9.010 | 9.185 | 8.780 | 8.990 | 245,679 | -0.04(-0.44%) |
Aug 16, 2023 | 9.000 | 9.560 | 8.975 | 9.030 | 191,832 | +0.26(+2.96%) |
Aug 15, 2023 | 8.910 | 9.340 | 8.630 | 8.770 | 125,264 | -0.06(-0.68%) |
Aug 14, 2023 | 8.780 | 8.900 | 8.580 | 8.830 | 83,805 | +0.00(+0.00%) |
Aug 11, 2023 | 8.660 | 9.250 | 8.580 | 8.830 | 157,474 | +0.16(+1.85%) |
Aug 10, 2023 | 8.480 | 8.900 | 8.480 | 8.670 | 139,549 | +0.18(+2.12%) |
Aug 09, 2023 | 9.000 | 9.000 | 8.430 | 8.490 | 152,725 | -0.51(-5.67%) |
Aug 08, 2023 | 8.960 | 9.172 | 8.700 | 9.000 | 147,586 | -0.10(-1.10%) |
Aug 07, 2023 | 9.030 | 9.330 | 8.700 | 9.100 | 192,525 | +0.13(+1.45%) |
Aug 04, 2023 | 8.850 | 9.280 | 8.630 | 8.970 | 347,472 | -0.44(-4.68%) |
Aug 03, 2023 | 8.890 | 10.68 | 8.835 | 9.410 | 313,032 | +0.51(+5.73%) |
Aug 02, 2023 | 9.480 | 9.595 | 8.800 | 8.900 | 445,166 | -0.80(-8.25%) |
Aug 01, 2023 | 10.11 | 10.16 | 9.640 | 9.700 | 127,842 | -0.44(-4.34%) |
Jul 31, 2023 | 10.02 | 10.43 | 9.980 | 10.14 | 222,146 | +0.17(+1.71%) |
Jul 28, 2023 | 9.920 | 10.25 | 9.860 | 9.970 | 109,738 | +0.19(+1.94%) |
Jul 27, 2023 | 10.27 | 10.27 | 9.690 | 9.780 | 160,059 | -0.42(-4.12%) |
Jul 26, 2023 | 9.780 | 10.25 | 9.780 | 10.20 | 111,218 | +0.31(+3.13%) |
Jul 25, 2023 | 9.910 | 10.11 | 9.795 | 9.890 | 111,541 | -0.04(-0.40%) |
Jul 24, 2023 | 9.770 | 10.01 | 9.450 | 9.930 | 138,465 | +0.16(+1.64%) |
Jul 21, 2023 | 9.640 | 9.940 | 9.570 | 9.770 | 142,907 | +0.30(+3.17%) |
Jul 20, 2023 | 9.650 | 9.780 | 9.310 | 9.470 | 179,118 | -0.22(-2.27%) |
Jul 19, 2023 | 9.830 | 10.17 | 9.570 | 9.690 | 194,872 | -0.07(-0.72%) |
Jul 18, 2023 | 9.630 | 10.04 | 9.600 | 9.760 | 162,587 | +0.18(+1.88%) |
Jul 17, 2023 | 9.670 | 10.03 | 9.460 | 9.580 | 234,403 | -0.19(-1.94%) |
Jul 14, 2023 | 10.20 | 10.36 | 9.290 | 9.770 | 296,382 | -0.25(-2.50%) |
Jul 13, 2023 | 10.70 | 10.81 | 9.650 | 10.02 | 337,411 | -0.91(-8.33%) |
Jul 12, 2023 | 11.25 | 11.40 | 10.76 | 10.93 | 221,070 | -0.08(-0.73%) |
Jul 11, 2023 | 9.920 | 11.02 | 9.820 | 11.01 | 321,084 | +1.14(+11.55%) |
Jul 10, 2023 | 9.600 | 9.950 | 9.540 | 9.870 | 173,423 | +0.23(+2.39%) |
Jul 07, 2023 | 9.520 | 9.820 | 9.510 | 9.640 | 291,564 | +0.15(+1.58%) |
Jul 06, 2023 | 9.410 | 9.510 | 9.060 | 9.490 | 746,601 | -0.16(-1.66%) |
Jul 05, 2023 | 9.640 | 9.700 | 9.295 | 9.650 | 561,259 | +0.18(+1.90%) |
Jul 03, 2023 | 10.39 | 10.41 | 9.125 | 9.470 | 394,826 | -0.84(-8.15%) |
Jun 30, 2023 | 10.10 | 10.37 | 10.10 | 10.31 | 209,360 | +0.39(+3.93%) |
Jun 29, 2023 | 9.410 | 10.07 | 9.350 | 9.920 | 190,702 | +0.56(+5.98%) |
Jun 28, 2023 | 9.260 | 9.800 | 9.260 | 9.360 | 709,781 | +0.05(+0.54%) |
Jun 27, 2023 | 9.530 | 9.610 | 8.640 | 9.310 | 447,589 | -0.26(-2.72%) |
Jun 26, 2023 | 9.220 | 9.950 | 9.220 | 9.570 | 360,689 | +0.27(+2.90%) |
Jun 23, 2023 | 9.260 | 9.500 | 9.120 | 9.300 | 769,748 | -0.18(-1.90%) |
Jun 22, 2023 | 9.450 | 9.650 | 9.400 | 9.480 | 141,613 | -0.02(-0.21%) |
Jun 21, 2023 | 9.540 | 9.680 | 9.450 | 9.500 | 146,444 | -0.11(-1.14%) |
Jun 20, 2023 | 9.480 | 9.750 | 9.460 | 9.610 | 155,078 | +0.05(+0.52%) |
Jun 16, 2023 | 9.650 | 9.670 | 9.360 | 9.560 | 252,412 | -0.05(-0.52%) |
Jun 15, 2023 | 9.510 | 9.632 | 9.120 | 9.610 | 133,747 | +3.67(+61.78%) |
May 08, 2023 | 5.860 | 6.030 | 5.350 | 5.940 | 658,013 | -0.05(-0.83%) |
May 05, 2023 | 5.260 | 6.630 | 5.170 | 5.990 | 1,273,587 | +0.12(+2.04%) |
May 04, 2023 | 6.010 | 6.060 | 5.080 | 5.870 | 1,500,240 | -0.27(-4.40%) |
May 03, 2023 | 6.680 | 6.710 | 6.040 | 6.140 | 549,899 | -0.54(-8.08%) |
May 02, 2023 | 7.700 | 7.700 | 6.280 | 6.680 | 629,967 | -1.00(-13.02%) |
May 01, 2023 | 7.520 | 7.750 | 7.210 | 7.680 | 274,874 | +0.28(+3.78%) |
Apr 28, 2023 | 6.600 | 7.850 | 6.370 | 7.400 | 474,740 | -0.12(-1.60%) |
Apr 27, 2023 | 7.740 | 7.755 | 7.280 | 7.520 | 308,462 | -0.15(-1.96%) |
Apr 26, 2023 | 8.990 | 9.130 | 7.380 | 7.670 | 793,624 | -1.37(-15.15%) |
Apr 25, 2023 | 9.810 | 9.810 | 8.860 | 9.040 | 350,731 | -0.81(-8.22%) |
Apr 24, 2023 | 9.310 | 9.850 | 9.250 | 9.850 | 182,878 | +0.52(+5.57%) |
Apr 21, 2023 | 9.140 | 9.590 | 9.105 | 9.330 | 162,926 | +0.21(+2.30%) |
Apr 20, 2023 | 9.320 | 9.482 | 9.020 | 9.120 | 281,828 | -0.36(-3.80%) |
Apr 19, 2023 | 9.410 | 9.830 | 9.350 | 9.480 | 203,874 | -0.07(-0.73%) |
Apr 18, 2023 | 10.37 | 10.56 | 9.320 | 9.550 | 207,546 | -0.82(-7.91%) |
Apr 17, 2023 | 10.51 | 10.88 | 9.430 | 10.37 | 483,129 | +0.14(+1.37%) |
Apr 14, 2023 | 13.00 | 13.12 | 9.900 | 10.23 | 736,363 | -2.80(-21.49%) |
Apr 13, 2023 | 13.43 | 13.66 | 12.88 | 13.03 | 360,461 | -0.32(-2.40%) |
Apr 12, 2023 | 13.95 | 13.95 | 13.03 | 13.35 | 146,572 | -0.49(-3.54%) |
Apr 11, 2023 | 14.13 | 14.13 | 13.74 | 13.84 | 74,683 | -0.13(-0.93%) |
Apr 10, 2023 | 14.06 | 14.30 | 13.80 | 13.97 | 110,704 | -0.14(-0.99%) |
Apr 06, 2023 | 14.39 | 14.39 | 13.97 | 14.11 | 54,390 | -0.30(-2.08%) |
Apr 05, 2023 | 14.81 | 15.04 | 14.39 | 14.41 | 96,028 | -0.61(-4.06%) |
Apr 04, 2023 | 15.28 | 15.29 | 15.00 | 15.02 | 94,098 | -0.27(-1.77%) |
Apr 03, 2023 | 14.93 | 15.40 | 14.84 | 15.29 | 81,795 | +0.31(+2.07%) |
Mar 31, 2023 | 14.52 | 15.01 | 14.50 | 14.98 | 137,004 | +0.58(+4.03%) |
Mar 30, 2023 | 14.45 | 14.74 | 13.94 | 14.40 | 131,256 | -0.04(-0.28%) |
Mar 29, 2023 | 14.62 | 14.76 | 14.32 | 14.44 | 87,028 | -0.06(-0.41%) |
Mar 28, 2023 | 14.75 | 14.92 | 14.47 | 14.50 | 110,686 | -0.29(-1.96%) |
Mar 27, 2023 | 14.74 | 14.93 | 14.50 | 14.79 | 48,389 | +0.19(+1.30%) |
Mar 24, 2023 | 14.14 | 14.64 | 14.14 | 14.60 | 112,119 | +0.24(+1.67%) |
Mar 23, 2023 | 14.11 | 14.50 | 14.08 | 14.36 | 93,689 | +0.36(+2.57%) |
Mar 22, 2023 | 14.49 | 14.73 | 13.94 | 14.00 | 106,001 | -0.53(-3.65%) |
Mar 21, 2023 | 13.96 | 14.57 | 13.86 | 14.53 | 88,990 | +0.82(+5.98%) |
Mar 20, 2023 | 13.97 | 13.97 | 13.69 | 13.71 | 91,709 | -0.15(-1.08%) |
Mar 17, 2023 | 14.04 | 14.14 | 13.84 | 13.86 | 125,349 | -0.26(-1.84%) |
Mar 16, 2023 | 13.68 | 14.38 | 13.68 | 14.12 | 72,787 | +0.25(+1.80%) |
Mar 15, 2023 | 13.67 | 13.88 | 13.40 | 13.87 | 134,015 | -0.13(-0.93%) |
Mar 14, 2023 | 14.17 | 14.56 | 14.00 | 14.00 | 190,442 | +0.12(+0.86%) |
Mar 13, 2023 | 13.77 | 14.05 | 13.62 | 13.88 | 135,978 | -0.12(-0.86%) |
Mar 10, 2023 | 14.26 | 14.26 | 13.77 | 14.00 | 170,758 | -0.34(-2.37%) |
Mar 09, 2023 | 14.73 | 14.94 | 14.26 | 14.34 | 140,631 | -0.36(-2.45%) |
Mar 08, 2023 | 15.01 | 15.01 | 14.47 | 14.70 | 172,846 | -0.35(-2.33%) |
Mar 07, 2023 | 14.96 | 15.12 | 14.72 | 15.05 | 163,075 | +0.12(+0.80%) |
Mar 06, 2023 | 15.44 | 15.47 | 14.71 | 14.93 | 170,912 | -0.46(-2.99%) |
Mar 03, 2023 | 15.12 | 15.80 | 14.99 | 15.39 | 216,818 | +0.36(+2.40%) |
Mar 02, 2023 | 14.41 | 15.06 | 14.41 | 15.03 | 192,159 | +0.17(+1.14%) |
Mar 01, 2023 | 14.87 | 15.12 | 14.57 | 14.86 | 220,357 | -0.28(-1.85%) |
Feb 28, 2023 | 15.30 | 15.67 | 14.80 | 15.14 | 550,280 | -0.27(-1.75%) |
Feb 27, 2023 | 15.98 | 16.19 | 15.29 | 15.41 | 600,300 | -0.82(-5.05%) |
Feb 24, 2023 | 16.81 | 17.01 | 15.89 | 16.23 | 1,078,272 | +1.73(+11.93%) |
Feb 23, 2023 | 14.54 | 15.00 | 14.25 | 14.50 | 270,977 | +0.05(+0.35%) |
Feb 22, 2023 | 14.51 | 14.79 | 14.23 | 14.45 | 283,174 | -0.06(-0.41%) |
Feb 21, 2023 | 14.40 | 15.43 | 14.15 | 14.51 | 175,901 | -0.21(-1.43%) |
Feb 17, 2023 | 14.88 | 14.99 | 14.57 | 14.72 | 121,729 | -0.16(-1.08%) |
Feb 16, 2023 | 14.17 | 15.01 | 14.12 | 14.88 | 198,261 | +0.51(+3.55%) |
Feb 15, 2023 | 13.91 | 14.50 | 13.91 | 14.37 | 127,074 | +0.34(+2.42%) |
Feb 14, 2023 | 13.88 | 14.27 | 13.68 | 14.03 | 85,242 | +0.04(+0.29%) |
Feb 13, 2023 | 14.25 | 14.52 | 13.88 | 13.99 | 163,081 | -0.22(-1.55%) |
Feb 10, 2023 | 14.28 | 14.44 | 13.89 | 14.21 | 149,234 | -0.16(-1.11%) |
Feb 09, 2023 | 13.64 | 14.87 | 13.57 | 14.37 | 354,172 | +1.10(+8.29%) |
Feb 08, 2023 | 13.67 | 13.95 | 13.14 | 13.27 | 191,393 | -0.51(-3.70%) |
Feb 07, 2023 | 14.10 | 14.10 | 13.28 | 13.78 | 126,166 | -0.39(-2.75%) |
Feb 06, 2023 | 13.75 | 14.27 | 13.35 | 14.17 | 90,495 | +0.23(+1.65%) |
Feb 03, 2023 | 13.83 | 14.37 | 13.81 | 13.94 | 94,178 | -0.18(-1.27%) |
Feb 02, 2023 | 14.33 | 14.55 | 13.79 | 14.12 | 169,262 | +0.11(+0.79%) |