Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.29 | 10.33 | 9.950 | 9.990 | 88,100 | -0.07(-0.70%) |
Jan 30, 2024 | 10.38 | 10.38 | 9.940 | 10.06 | 73,225 | -0.57(-5.36%) |
Jan 29, 2024 | 10.57 | 10.70 | 10.55 | 10.63 | 22,685 | +0.05(+0.47%) |
Jan 26, 2024 | 10.59 | 10.70 | 10.47 | 10.58 | 75,982 | +0.05(+0.47%) |
Jan 25, 2024 | 10.63 | 10.77 | 10.53 | 10.53 | 33,087 | +0.10(+0.96%) |
Jan 24, 2024 | 10.38 | 10.65 | 10.28 | 10.43 | 51,173 | +0.05(+0.48%) |
Jan 23, 2024 | 10.49 | 10.51 | 10.37 | 10.38 | 58,558 | -0.33(-3.08%) |
Jan 22, 2024 | 10.75 | 10.80 | 10.54 | 10.71 | 79,010 | -0.11(-1.02%) |
Jan 19, 2024 | 10.83 | 10.85 | 10.67 | 10.82 | 37,915 | +0.12(+1.12%) |
Jan 18, 2024 | 10.64 | 10.86 | 10.58 | 10.70 | 108,162 | +0.28(+2.69%) |
Jan 17, 2024 | 10.42 | 10.51 | 10.23 | 10.42 | 79,584 | +0.19(+1.86%) |
Jan 16, 2024 | 9.930 | 10.44 | 9.890 | 10.23 | 131,745 | +0.61(+6.34%) |
Jan 12, 2024 | 9.830 | 9.950 | 9.620 | 9.620 | 69,200 | -0.14(-1.43%) |
Jan 11, 2024 | 9.420 | 9.780 | 9.390 | 9.760 | 80,832 | +0.28(+2.95%) |
Jan 10, 2024 | 9.440 | 9.530 | 9.380 | 9.480 | 81,278 | -0.08(-0.84%) |
Jan 09, 2024 | 9.500 | 9.650 | 9.475 | 9.560 | 59,740 | -0.11(-1.14%) |
Jan 08, 2024 | 9.600 | 9.740 | 9.520 | 9.670 | 81,493 | -0.16(-1.63%) |
Jan 05, 2024 | 9.940 | 10.02 | 9.780 | 9.830 | 52,180 | -0.07(-0.71%) |
Jan 04, 2024 | 9.720 | 9.940 | 9.720 | 9.900 | 38,399 | +0.23(+2.38%) |
Jan 03, 2024 | 9.820 | 9.972 | 9.670 | 9.670 | 71,269 | -0.19(-1.93%) |
Jan 02, 2024 | 9.640 | 9.960 | 9.600 | 9.860 | 72,742 | +0.17(+1.75%) |
Dec 29, 2023 | 9.920 | 9.940 | 9.680 | 9.690 | 84,929 | -0.14(-1.42%) |
Dec 28, 2023 | 9.700 | 9.880 | 9.592 | 9.830 | 93,652 | -0.28(-2.77%) |
Dec 27, 2023 | 10.10 | 10.34 | 9.950 | 10.11 | 132,176 | -0.27(-2.60%) |
Dec 26, 2023 | 10.00 | 10.52 | 9.920 | 10.38 | 185,551 | +0.36(+3.59%) |
Dec 22, 2023 | 9.980 | 10.05 | 9.831 | 10.02 | 76,841 | +0.10(+1.01%) |
Dec 21, 2023 | 9.750 | 9.930 | 9.700 | 9.920 | 50,148 | +0.25(+2.59%) |
Dec 20, 2023 | 9.710 | 9.800 | 9.620 | 9.670 | 71,898 | -0.19(-1.93%) |
Dec 19, 2023 | 9.620 | 9.940 | 9.620 | 9.860 | 64,265 | +0.25(+2.60%) |
Dec 18, 2023 | 9.600 | 9.620 | 9.360 | 9.610 | 69,858 | -0.05(-0.52%) |
Dec 15, 2023 | 9.660 | 9.700 | 9.500 | 9.660 | 57,923 | +0.08(+0.84%) |
Dec 14, 2023 | 9.400 | 9.680 | 9.380 | 9.580 | 58,667 | +0.31(+3.34%) |
Dec 13, 2023 | 9.220 | 9.380 | 9.000 | 9.270 | 42,792 | -0.07(-0.75%) |
Dec 12, 2023 | 9.260 | 9.410 | 9.110 | 9.340 | 21,939 | -0.03(-0.32%) |
Dec 11, 2023 | 9.450 | 9.600 | 9.340 | 9.370 | 61,160 | -0.33(-3.40%) |
Dec 08, 2023 | 9.670 | 9.860 | 9.490 | 9.700 | 46,024 | +0.08(+0.83%) |
Dec 07, 2023 | 9.530 | 9.680 | 9.445 | 9.620 | 27,063 | +0.10(+1.05%) |
Dec 06, 2023 | 9.420 | 9.580 | 9.400 | 9.520 | 29,524 | +0.13(+1.38%) |
Dec 05, 2023 | 9.400 | 9.435 | 9.370 | 9.390 | 11,816 | +0.00(+0.00%) |
Dec 04, 2023 | 9.370 | 9.430 | 9.280 | 9.390 | 43,036 | +0.08(+0.86%) |
Dec 01, 2023 | 9.280 | 9.639 | 9.210 | 9.310 | 50,450 | +0.14(+1.53%) |
Nov 30, 2023 | 9.190 | 9.330 | 9.081 | 9.170 | 20,678 | -0.19(-2.03%) |
Nov 29, 2023 | 9.430 | 9.570 | 9.300 | 9.360 | 22,059 | -0.01(-0.11%) |
Nov 28, 2023 | 9.360 | 9.460 | 9.225 | 9.370 | 40,207 | +0.22(+2.40%) |
Nov 27, 2023 | 8.540 | 9.210 | 8.540 | 9.150 | 58,159 | +0.67(+7.90%) |
Nov 24, 2023 | 8.510 | 8.510 | 8.400 | 8.480 | 14,477 | -0.04(-0.47%) |
Nov 22, 2023 | 8.640 | 8.650 | 8.480 | 8.520 | 15,550 | -0.07(-0.81%) |
Nov 21, 2023 | 8.700 | 8.730 | 8.550 | 8.590 | 27,524 | -0.05(-0.58%) |
Nov 20, 2023 | 8.650 | 8.745 | 8.630 | 8.640 | 29,873 | -0.06(-0.69%) |
Nov 17, 2023 | 8.780 | 8.800 | 8.620 | 8.700 | 8,482 | -0.03(-0.34%) |
Nov 16, 2023 | 8.570 | 8.780 | 8.570 | 8.730 | 22,492 | +0.22(+2.59%) |
Nov 15, 2023 | 8.520 | 8.680 | 8.430 | 8.510 | 37,932 | -0.19(-2.18%) |
Nov 14, 2023 | 8.470 | 8.780 | 8.430 | 8.700 | 40,786 | +0.43(+5.20%) |
Nov 13, 2023 | 8.330 | 8.440 | 8.270 | 8.270 | 46,467 | -0.38(-4.39%) |
Nov 10, 2023 | 8.330 | 8.680 | 8.330 | 8.650 | 45,309 | +0.14(+1.65%) |
Nov 09, 2023 | 8.180 | 8.540 | 8.180 | 8.510 | 77,726 | +0.03(+0.35%) |
Nov 08, 2023 | 8.300 | 8.870 | 8.150 | 8.480 | 261,243 | -2.05(-19.47%) |
Nov 07, 2023 | 10.48 | 10.64 | 10.45 | 10.53 | 38,830 | +0.15(+1.45%) |
Nov 06, 2023 | 10.48 | 10.50 | 10.28 | 10.38 | 32,599 | +0.05(+0.48%) |
Nov 03, 2023 | 10.04 | 10.35 | 10.00 | 10.33 | 119,266 | +0.35(+3.51%) |
Nov 02, 2023 | 10.46 | 10.48 | 9.800 | 9.980 | 63,774 | -0.24(-2.35%) |
Nov 01, 2023 | 10.26 | 10.36 | 10.16 | 10.22 | 37,233 | +0.20(+2.00%) |
Oct 31, 2023 | 9.900 | 10.02 | 9.880 | 10.02 | 14,228 | +0.09(+0.91%) |
Oct 30, 2023 | 9.950 | 10.03 | 9.830 | 9.930 | 39,211 | +0.25(+2.58%) |
Oct 27, 2023 | 9.700 | 9.950 | 9.660 | 9.680 | 72,190 | -0.02(-0.21%) |
Oct 26, 2023 | 9.570 | 9.710 | 9.502 | 9.700 | 36,947 | -0.14(-1.42%) |
Oct 25, 2023 | 9.920 | 9.960 | 9.840 | 9.840 | 39,731 | -0.26(-2.53%) |
Oct 24, 2023 | 10.01 | 10.17 | 9.980 | 10.10 | 14,103 | +0.15(+1.46%) |
Oct 23, 2023 | 10.10 | 10.12 | 9.880 | 9.950 | 52,676 | -0.41(-3.96%) |
Oct 20, 2023 | 10.67 | 10.71 | 10.33 | 10.36 | 41,068 | -0.74(-6.67%) |
Oct 19, 2023 | 10.13 | 11.66 | 10.09 | 11.10 | 104,999 | +0.65(+6.22%) |
Oct 18, 2023 | 11.00 | 11.00 | 10.23 | 10.45 | 48,172 | -0.61(-5.52%) |
Oct 17, 2023 | 10.90 | 11.14 | 10.90 | 11.06 | 34,108 | +0.14(+1.28%) |
Oct 16, 2023 | 11.06 | 11.18 | 10.77 | 10.92 | 65,814 | -0.08(-0.73%) |
Oct 13, 2023 | 11.12 | 11.12 | 10.90 | 11.00 | 34,350 | -0.04(-0.34%) |
Oct 12, 2023 | 11.00 | 11.19 | 10.94 | 11.04 | 37,565 | +0.04(+0.34%) |
Oct 11, 2023 | 10.56 | 11.04 | 10.56 | 11.00 | 67,592 | -0.07(-0.63%) |
Oct 10, 2023 | 10.54 | 11.09 | 10.52 | 11.07 | 52,521 | +0.42(+3.94%) |
Oct 09, 2023 | 10.31 | 10.89 | 10.20 | 10.65 | 82,676 | -0.20(-1.84%) |
Oct 06, 2023 | 10.71 | 10.99 | 10.71 | 10.85 | 7,472 | +0.10(+0.93%) |
Oct 05, 2023 | 11.16 | 11.16 | 10.75 | 10.75 | 10,638 | -0.15(-1.38%) |
Oct 04, 2023 | 10.74 | 11.20 | 10.74 | 10.90 | 8,218 | +0.04(+0.37%) |
Oct 03, 2023 | 10.90 | 11.21 | 10.82 | 10.86 | 10,043 | -0.28(-2.51%) |
Oct 02, 2023 | 11.26 | 11.26 | 11.00 | 11.14 | 15,352 | -0.15(-1.33%) |
Sep 29, 2023 | 11.13 | 11.33 | 11.06 | 11.29 | 9,989 | +0.12(+1.05%) |
Sep 28, 2023 | 11.10 | 11.28 | 11.08 | 11.17 | 10,728 | +0.36(+3.36%) |
Sep 27, 2023 | 10.94 | 11.03 | 10.78 | 10.81 | 9,728 | -0.17(-1.55%) |
Sep 26, 2023 | 11.15 | 11.20 | 10.90 | 10.98 | 13,001 | -0.11(-0.99%) |
Sep 25, 2023 | 10.92 | 11.15 | 10.98 | 11.09 | 8,619 | +0.09(+0.82%) |
Sep 22, 2023 | 11.21 | 11.23 | 11.00 | 11.00 | 6,970 | -0.17(-1.52%) |
Sep 21, 2023 | 11.33 | 11.42 | 11.17 | 11.17 | 20,924 | +0.17(+1.55%) |
Sep 20, 2023 | 11.17 | 11.25 | 11.00 | 11.00 | 12,149 | -0.11(-0.99%) |
Sep 19, 2023 | 11.07 | 11.24 | 11.07 | 11.11 | 18,845 | +0.08(+0.73%) |
Sep 18, 2023 | 11.20 | 11.23 | 11.00 | 11.03 | 10,048 | -0.17(-1.52%) |
Sep 15, 2023 | 11.25 | 11.30 | 11.18 | 11.20 | 6,764 | -0.03(-0.27%) |
Sep 14, 2023 | 11.39 | 11.39 | 11.20 | 11.23 | 19,070 | -0.11(-0.97%) |
Sep 13, 2023 | 11.48 | 11.59 | 11.28 | 11.34 | 72,846 | -0.37(-3.16%) |
Sep 12, 2023 | 11.70 | 11.88 | 11.67 | 11.71 | 12,093 | -0.09(-0.76%) |
Sep 11, 2023 | 11.81 | 11.85 | 11.75 | 11.80 | 5,696 | -0.01(-0.08%) |
Sep 08, 2023 | 11.91 | 11.94 | 11.76 | 11.81 | 14,375 | -0.04(-0.34%) |
Sep 07, 2023 | 11.60 | 11.85 | 11.55 | 11.85 | 15,950 | +0.19(+1.63%) |
Sep 06, 2023 | 11.65 | 11.75 | 11.56 | 11.66 | 35,158 | -0.04(-0.34%) |
Sep 05, 2023 | 11.74 | 11.87 | 11.65 | 11.70 | 14,448 | -0.04(-0.34%) |
Sep 01, 2023 | 11.52 | 11.85 | 11.52 | 11.74 | 31,812 | +0.17(+1.47%) |
Aug 31, 2023 | 11.65 | 11.68 | 11.50 | 11.57 | 25,310 | -0.08(-0.69%) |
Aug 30, 2023 | 11.53 | 11.76 | 11.53 | 11.65 | 30,998 | +0.01(+0.09%) |
Aug 29, 2023 | 11.47 | 11.81 | 11.47 | 11.64 | 29,112 | -0.18(-1.55%) |
Aug 28, 2023 | 11.74 | 11.86 | 11.61 | 11.82 | 51,667 | +0.15(+1.25%) |
Aug 25, 2023 | 11.80 | 11.82 | 11.63 | 11.68 | 13,196 | +0.00(+0.00%) |
Aug 24, 2023 | 11.77 | 11.77 | 11.62 | 11.68 | 18,913 | +0.05(+0.42%) |
Aug 23, 2023 | 11.88 | 12.00 | 11.62 | 11.63 | 15,641 | -0.19(-1.61%) |
Aug 22, 2023 | 12.07 | 12.07 | 11.75 | 11.82 | 44,599 | -0.34(-2.76%) |
Aug 21, 2023 | 11.68 | 12.15 | 11.66 | 12.15 | 29,785 | +0.42(+3.57%) |
Aug 18, 2023 | 11.83 | 12.07 | 11.74 | 11.74 | 14,650 | -0.10(-0.82%) |
Aug 17, 2023 | 11.72 | 12.02 | 11.72 | 11.83 | 15,105 | +0.11(+0.91%) |
Aug 16, 2023 | 11.68 | 11.96 | 11.50 | 11.73 | 43,326 | -0.13(-1.11%) |
Aug 15, 2023 | 12.12 | 12.12 | 11.84 | 11.86 | 20,636 | -0.36(-2.91%) |
Aug 14, 2023 | 12.41 | 12.41 | 11.86 | 12.21 | 62,639 | -0.54(-4.27%) |
Aug 11, 2023 | 12.67 | 12.84 | 12.55 | 12.76 | 20,602 | +0.06(+0.46%) |
Aug 10, 2023 | 12.80 | 12.80 | 12.65 | 12.70 | 7,795 | -0.09(-0.69%) |
Aug 09, 2023 | 12.63 | 12.81 | 12.62 | 12.79 | 12,651 | +0.10(+0.77%) |
Aug 08, 2023 | 12.69 | 12.72 | 12.49 | 12.69 | 9,597 | -0.09(-0.69%) |
Aug 07, 2023 | 12.69 | 12.80 | 12.58 | 12.78 | 11,383 | +0.13(+1.00%) |
Aug 04, 2023 | 12.40 | 12.65 | 12.40 | 12.65 | 7,158 | +0.28(+2.24%) |
Aug 03, 2023 | 12.42 | 12.59 | 12.22 | 12.37 | 15,845 | +0.01(+0.12%) |
Aug 02, 2023 | 12.45 | 12.46 | 12.25 | 12.36 | 20,050 | -0.07(-0.55%) |
Aug 01, 2023 | 12.37 | 12.48 | 12.22 | 12.43 | 20,496 | +0.21(+1.75%) |
Jul 31, 2023 | 12.11 | 12.35 | 12.08 | 12.21 | 20,006 | +0.54(+4.58%) |
Jul 28, 2023 | 11.58 | 11.92 | 11.58 | 11.68 | 9,456 | +0.18(+1.52%) |
Jul 27, 2023 | 11.77 | 11.77 | 11.50 | 11.50 | 8,977 | -0.12(-1.01%) |
Jul 26, 2023 | 11.83 | 11.83 | 11.61 | 11.62 | 26,742 | -0.16(-1.32%) |
Jul 25, 2023 | 11.90 | 11.91 | 11.71 | 11.77 | 21,392 | -0.47(-3.82%) |
Jul 24, 2023 | 12.81 | 12.81 | 12.22 | 12.24 | 22,233 | -0.60(-4.70%) |
Jul 21, 2023 | 12.87 | 12.95 | 12.65 | 12.84 | 4,994 | +0.13(+0.99%) |
Jul 20, 2023 | 13.06 | 13.11 | 12.72 | 12.72 | 11,131 | -0.16(-1.21%) |
Jul 19, 2023 | 12.73 | 13.02 | 12.73 | 12.87 | 11,630 | +0.15(+1.15%) |
Jul 18, 2023 | 12.57 | 12.73 | 12.57 | 12.73 | 4,203 | +0.16(+1.24%) |
Jul 17, 2023 | 12.41 | 12.62 | 12.41 | 12.57 | 19,727 | +0.16(+1.25%) |
Jul 14, 2023 | 12.42 | 12.65 | 12.42 | 12.42 | 12,480 | -0.08(-0.62%) |
Jul 13, 2023 | 12.45 | 12.62 | 12.40 | 12.49 | 11,042 | +0.01(+0.08%) |
Jul 12, 2023 | 12.58 | 12.66 | 12.47 | 12.48 | 17,306 | -0.03(-0.23%) |
Jul 11, 2023 | 12.86 | 12.90 | 12.45 | 12.51 | 9,902 | -0.43(-3.31%) |
Jul 10, 2023 | 12.84 | 13.02 | 12.80 | 12.94 | 16,392 | -0.17(-1.26%) |
Jul 07, 2023 | 13.13 | 13.16 | 12.93 | 13.11 | 11,702 | -0.01(-0.11%) |
Jul 06, 2023 | 12.84 | 13.12 | 12.80 | 13.12 | 18,969 | +0.18(+1.39%) |
Jul 05, 2023 | 13.23 | 13.23 | 12.72 | 12.94 | 37,890 | -0.28(-2.13%) |
Jul 03, 2023 | 13.01 | 13.25 | 13.01 | 13.22 | 5,274 | +0.28(+2.18%) |
Jun 30, 2023 | 13.09 | 13.16 | 12.94 | 12.94 | 42,509 | -0.11(-0.82%) |
Jun 29, 2023 | 12.98 | 13.05 | 12.69 | 13.05 | 11,845 | +0.24(+1.90%) |
Jun 28, 2023 | 12.88 | 12.99 | 12.75 | 12.81 | 6,192 | +0.03(+0.23%) |
Jun 27, 2023 | 13.09 | 13.09 | 12.78 | 12.78 | 7,961 | -0.36(-2.74%) |
Jun 26, 2023 | 13.20 | 13.22 | 12.95 | 13.14 | 7,832 | +0.04(+0.30%) |
Jun 23, 2023 | 13.03 | 13.13 | 12.89 | 13.10 | 11,620 | -0.04(-0.30%) |
Jun 22, 2023 | 13.06 | 13.28 | 13.06 | 13.14 | 13,326 | -0.08(-0.59%) |
Jun 21, 2023 | 13.34 | 13.34 | 13.14 | 13.21 | 7,299 | -0.14(-1.02%) |
Jun 20, 2023 | 13.40 | 13.52 | 13.34 | 13.35 | 23,735 | -0.33(-2.42%) |
Jun 16, 2023 | 13.55 | 13.74 | 13.48 | 13.68 | 28,650 | +0.13(+0.93%) |
Jun 15, 2023 | 13.22 | 13.77 | 13.22 | 13.56 | 32,576 | +0.07(+0.50%) |
May 08, 2023 | 13.38 | 13.54 | 13.17 | 13.49 | 34,537 | +0.24(+1.84%) |
May 05, 2023 | 13.38 | 13.38 | 13.01 | 13.24 | 24,427 | -0.09(-0.66%) |
May 04, 2023 | 13.27 | 13.37 | 13.07 | 13.33 | 15,586 | +0.28(+2.16%) |
May 03, 2023 | 12.92 | 13.37 | 12.92 | 13.05 | 15,171 | +0.20(+1.59%) |
May 02, 2023 | 12.94 | 12.99 | 12.84 | 12.84 | 4,579 | -0.25(-1.93%) |
May 01, 2023 | 13.13 | 13.13 | 12.76 | 13.10 | 11,244 | +0.05(+0.37%) |
Apr 28, 2023 | 12.92 | 13.06 | 12.76 | 13.05 | 7,874 | +0.28(+2.21%) |
Apr 27, 2023 | 12.80 | 12.80 | 12.62 | 12.77 | 11,715 | +0.39(+3.14%) |
Apr 26, 2023 | 12.70 | 12.70 | 12.37 | 12.38 | 9,877 | -0.32(-2.53%) |
Apr 25, 2023 | 12.67 | 12.81 | 12.65 | 12.70 | 4,808 | -0.08(-0.61%) |
Apr 24, 2023 | 12.47 | 12.78 | 12.41 | 12.78 | 18,785 | +0.27(+2.18%) |
Apr 21, 2023 | 12.60 | 12.65 | 12.49 | 12.50 | 14,677 | -0.10(-0.77%) |
Apr 20, 2023 | 12.34 | 12.60 | 12.33 | 12.60 | 21,393 | +0.28(+2.29%) |
Apr 19, 2023 | 12.40 | 12.41 | 12.10 | 12.32 | 64,776 | -0.19(-1.56%) |
Apr 18, 2023 | 12.50 | 12.73 | 12.37 | 12.51 | 61,756 | -0.01(-0.08%) |
Apr 17, 2023 | 12.75 | 12.88 | 12.48 | 12.52 | 46,047 | -0.47(-3.60%) |
Apr 14, 2023 | 13.06 | 13.06 | 12.77 | 12.99 | 12,542 | +0.03(+0.23%) |
Apr 13, 2023 | 12.84 | 13.24 | 12.80 | 12.96 | 14,687 | -0.01(-0.07%) |
Apr 12, 2023 | 12.92 | 13.06 | 12.92 | 12.97 | 10,851 | +0.07(+0.53%) |
Apr 11, 2023 | 13.07 | 13.14 | 12.86 | 12.90 | 8,116 | -0.30(-2.28%) |
Apr 10, 2023 | 13.04 | 13.20 | 12.88 | 13.20 | 7,558 | +0.17(+1.27%) |
Apr 06, 2023 | 13.08 | 13.29 | 13.04 | 13.04 | 15,256 | -0.02(-0.15%) |
Apr 05, 2023 | 12.98 | 13.08 | 12.92 | 13.06 | 11,685 | +0.07(+0.51%) |
Apr 04, 2023 | 12.89 | 13.07 | 12.83 | 12.99 | 9,919 | +0.16(+1.26%) |
Apr 03, 2023 | 12.80 | 12.89 | 12.63 | 12.83 | 42,484 | -0.14(-1.10%) |
Mar 31, 2023 | 12.75 | 13.00 | 12.59 | 12.97 | 53,980 | +0.23(+1.79%) |
Mar 30, 2023 | 12.80 | 12.94 | 12.55 | 12.74 | 62,182 | -0.23(-1.76%) |
Mar 29, 2023 | 13.08 | 13.08 | 12.91 | 12.97 | 14,903 | -0.22(-1.66%) |
Mar 28, 2023 | 13.43 | 13.43 | 13.17 | 13.19 | 12,594 | -0.16(-1.21%) |
Mar 27, 2023 | 13.54 | 13.70 | 13.29 | 13.35 | 35,231 | +0.05(+0.36%) |
Mar 24, 2023 | 13.31 | 13.37 | 12.94 | 13.31 | 3,426 | -0.10(-0.78%) |
Mar 23, 2023 | 13.13 | 13.53 | 12.98 | 13.41 | 17,073 | +0.33(+2.55%) |
Mar 22, 2023 | 13.01 | 13.15 | 12.91 | 13.08 | 14,929 | +0.16(+1.25%) |
Mar 21, 2023 | 12.82 | 13.13 | 12.70 | 12.92 | 24,399 | +0.10(+0.82%) |
Mar 20, 2023 | 12.39 | 12.83 | 12.39 | 12.81 | 37,046 | +0.52(+4.26%) |
Mar 17, 2023 | 12.39 | 12.39 | 12.20 | 12.29 | 10,921 | -0.18(-1.45%) |
Mar 16, 2023 | 12.22 | 12.50 | 12.13 | 12.47 | 42,200 | +0.05(+0.38%) |
Mar 15, 2023 | 12.85 | 12.85 | 12.34 | 12.42 | 27,837 | -0.49(-3.76%) |
Mar 14, 2023 | 12.92 | 13.26 | 12.87 | 12.91 | 9,998 | +0.01(+0.07%) |
Mar 13, 2023 | 13.19 | 13.22 | 12.87 | 12.90 | 22,577 | -0.62(-4.58%) |
Mar 10, 2023 | 13.56 | 13.77 | 13.52 | 13.52 | 47,859 | -0.23(-1.66%) |
Mar 09, 2023 | 14.09 | 14.09 | 13.56 | 13.74 | 157,158 | -0.20(-1.43%) |
Mar 08, 2023 | 13.66 | 14.00 | 13.66 | 13.94 | 14,649 | +0.31(+2.30%) |
Mar 07, 2023 | 13.51 | 13.70 | 13.43 | 13.63 | 50,373 | +0.11(+0.84%) |
Mar 06, 2023 | 13.25 | 13.61 | 13.25 | 13.52 | 24,252 | +0.08(+0.57%) |
Mar 03, 2023 | 13.53 | 13.68 | 13.33 | 13.44 | 31,685 | +0.08(+0.57%) |
Mar 02, 2023 | 13.08 | 13.43 | 13.08 | 13.36 | 31,320 | +0.00(+0.00%) |
Mar 01, 2023 | 12.99 | 13.53 | 12.99 | 13.36 | 34,400 | +0.28(+2.11%) |
Feb 28, 2023 | 12.82 | 13.11 | 12.82 | 13.09 | 42,350 | +0.15(+1.18%) |
Feb 27, 2023 | 13.26 | 13.31 | 12.75 | 12.94 | 139,836 | -0.92(-6.66%) |
Feb 24, 2023 | 14.00 | 14.06 | 13.81 | 13.86 | 8,351 | -0.39(-2.74%) |
Feb 23, 2023 | 14.15 | 14.25 | 13.84 | 14.25 | 8,662 | +0.05(+0.34%) |
Feb 22, 2023 | 14.36 | 14.36 | 14.03 | 14.20 | 25,181 | -0.13(-0.93%) |
Feb 21, 2023 | 15.12 | 15.12 | 14.01 | 14.33 | 53,366 | -1.11(-7.21%) |
Feb 17, 2023 | 15.66 | 15.70 | 14.97 | 15.45 | 29,440 | -0.08(-0.49%) |
Feb 16, 2023 | 15.70 | 15.97 | 15.49 | 15.52 | 14,785 | -0.44(-2.74%) |
Feb 15, 2023 | 15.83 | 15.99 | 15.74 | 15.96 | 15,042 | +0.09(+0.54%) |
Feb 14, 2023 | 15.99 | 16.14 | 15.81 | 15.88 | 4,222 | -0.13(-0.83%) |
Feb 13, 2023 | 15.97 | 16.01 | 15.77 | 16.01 | 6,407 | +0.28(+1.75%) |
Feb 10, 2023 | 15.88 | 15.99 | 15.73 | 15.73 | 7,759 | -0.26(-1.61%) |
Feb 09, 2023 | 16.26 | 16.26 | 15.87 | 15.99 | 9,962 | -0.19(-1.18%) |
Feb 08, 2023 | 16.10 | 16.37 | 15.88 | 16.18 | 13,064 | +0.09(+0.53%) |
Feb 07, 2023 | 16.01 | 16.18 | 15.87 | 16.10 | 9,506 | -0.18(-1.11%) |
Feb 06, 2023 | 16.56 | 16.56 | 16.13 | 16.28 | 23,806 | -0.33(-2.01%) |
Feb 03, 2023 | 16.58 | 16.64 | 16.42 | 16.61 | 12,037 | -0.04(-0.23%) |
Feb 02, 2023 | 16.19 | 16.66 | 16.19 | 16.65 | 19,224 | +0.56(+3.49%) |