Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.300 | 5.790 | 5.250 | 5.380 | 381,823 | +0.04(+0.75%) |
Jan 30, 2024 | 5.590 | 5.650 | 5.330 | 5.340 | 178,970 | -0.34(-5.99%) |
Jan 29, 2024 | 5.460 | 5.728 | 5.400 | 5.680 | 174,384 | +0.24(+4.41%) |
Jan 26, 2024 | 5.590 | 5.720 | 5.420 | 5.440 | 194,087 | -0.04(-0.73%) |
Jan 25, 2024 | 5.290 | 5.620 | 5.290 | 5.480 | 167,573 | +0.21(+3.98%) |
Jan 24, 2024 | 5.560 | 5.610 | 5.250 | 5.270 | 161,858 | -0.13(-2.41%) |
Jan 23, 2024 | 5.370 | 5.500 | 5.260 | 5.400 | 169,948 | +0.15(+2.86%) |
Jan 22, 2024 | 5.030 | 5.450 | 5.010 | 5.250 | 334,324 | +0.22(+4.37%) |
Jan 19, 2024 | 4.860 | 5.090 | 4.720 | 5.030 | 189,449 | +0.20(+4.14%) |
Jan 18, 2024 | 4.940 | 4.940 | 4.720 | 4.830 | 204,313 | -0.03(-0.62%) |
Jan 17, 2024 | 4.960 | 4.970 | 4.720 | 4.860 | 219,044 | -0.27(-5.26%) |
Jan 16, 2024 | 4.950 | 5.200 | 4.760 | 5.130 | 216,002 | +0.13(+2.60%) |
Jan 12, 2024 | 5.420 | 5.570 | 4.980 | 5.000 | 198,584 | -0.35(-6.54%) |
Jan 11, 2024 | 5.450 | 5.450 | 5.170 | 5.350 | 184,738 | -0.11(-2.01%) |
Jan 10, 2024 | 5.590 | 5.650 | 5.350 | 5.460 | 180,817 | -0.17(-3.02%) |
Jan 09, 2024 | 5.780 | 5.910 | 5.580 | 5.630 | 190,895 | -0.35(-5.85%) |
Jan 08, 2024 | 5.720 | 6.070 | 5.710 | 5.980 | 195,735 | +0.27(+4.73%) |
Jan 05, 2024 | 5.650 | 5.832 | 5.630 | 5.710 | 133,600 | +0.00(+0.00%) |
Jan 04, 2024 | 5.630 | 5.800 | 5.570 | 5.710 | 128,173 | +0.10(+1.78%) |
Jan 03, 2024 | 5.700 | 5.720 | 5.525 | 5.610 | 155,153 | -0.23(-3.94%) |
Jan 02, 2024 | 6.130 | 6.140 | 5.830 | 5.840 | 269,297 | -0.40(-6.41%) |
Dec 29, 2023 | 6.350 | 6.389 | 6.106 | 6.240 | 219,210 | -0.14(-2.19%) |
Dec 28, 2023 | 6.310 | 6.570 | 6.280 | 6.380 | 177,843 | -0.01(-0.16%) |
Dec 27, 2023 | 6.400 | 6.480 | 6.275 | 6.390 | 156,205 | +0.02(+0.31%) |
Dec 26, 2023 | 6.250 | 6.430 | 6.070 | 6.370 | 295,987 | +0.04(+0.63%) |
Dec 22, 2023 | 6.200 | 6.430 | 6.139 | 6.330 | 133,246 | +0.05(+0.80%) |
Dec 21, 2023 | 6.160 | 6.310 | 6.070 | 6.280 | 154,895 | +0.24(+3.97%) |
Dec 20, 2023 | 6.460 | 6.550 | 6.005 | 6.040 | 227,355 | -0.50(-7.65%) |
Dec 19, 2023 | 6.120 | 6.600 | 6.120 | 6.540 | 273,455 | +0.44(+7.21%) |
Dec 18, 2023 | 6.280 | 6.470 | 6.100 | 6.100 | 202,901 | -0.19(-3.02%) |
Dec 15, 2023 | 6.640 | 6.650 | 6.110 | 6.290 | 678,705 | -0.30(-4.55%) |
Dec 14, 2023 | 6.330 | 6.858 | 6.330 | 6.590 | 376,138 | +0.34(+5.44%) |
Dec 13, 2023 | 5.890 | 6.275 | 5.610 | 6.250 | 332,011 | +0.35(+5.93%) |
Dec 12, 2023 | 6.060 | 6.070 | 5.810 | 5.900 | 310,133 | -0.26(-4.22%) |
Dec 11, 2023 | 6.300 | 6.320 | 6.065 | 6.160 | 217,563 | -0.31(-4.79%) |
Dec 08, 2023 | 6.180 | 6.530 | 6.120 | 6.470 | 194,970 | +0.31(+5.03%) |
Dec 07, 2023 | 6.220 | 6.290 | 6.060 | 6.160 | 160,862 | -0.02(-0.32%) |
Dec 06, 2023 | 6.240 | 6.570 | 6.170 | 6.180 | 204,135 | +0.01(+0.16%) |
Dec 05, 2023 | 6.210 | 6.330 | 6.030 | 6.170 | 179,839 | -0.18(-2.83%) |
Dec 04, 2023 | 6.220 | 6.500 | 6.200 | 6.350 | 165,138 | +0.05(+0.79%) |
Dec 01, 2023 | 5.940 | 6.300 | 5.740 | 6.300 | 206,089 | +0.34(+5.70%) |
Nov 30, 2023 | 6.430 | 6.430 | 5.950 | 5.960 | 294,127 | -0.47(-7.31%) |
Nov 29, 2023 | 6.830 | 6.940 | 6.430 | 6.430 | 182,388 | -0.29(-4.32%) |
Nov 28, 2023 | 6.540 | 6.795 | 6.380 | 6.720 | 190,099 | +0.08(+1.20%) |
Nov 27, 2023 | 6.490 | 6.900 | 6.450 | 6.640 | 297,660 | -0.02(-0.30%) |
Nov 24, 2023 | 6.360 | 6.902 | 6.350 | 6.660 | 221,502 | +0.30(+4.72%) |
Nov 22, 2023 | 6.350 | 6.630 | 6.280 | 6.360 | 284,901 | +0.13(+2.09%) |
Nov 21, 2023 | 6.120 | 6.330 | 5.900 | 6.230 | 255,733 | -0.05(-0.80%) |
Nov 20, 2023 | 6.100 | 6.610 | 6.030 | 6.280 | 344,080 | +0.17(+2.78%) |
Nov 17, 2023 | 5.890 | 6.140 | 5.770 | 6.110 | 307,005 | +0.35(+6.08%) |
Nov 16, 2023 | 6.130 | 6.130 | 5.700 | 5.760 | 379,134 | -0.37(-6.04%) |
Nov 15, 2023 | 6.000 | 6.630 | 6.000 | 6.130 | 502,904 | +0.16(+2.68%) |
Nov 14, 2023 | 5.810 | 6.380 | 5.780 | 5.970 | 457,603 | +0.52(+9.54%) |
Nov 13, 2023 | 5.180 | 5.710 | 5.123 | 5.450 | 316,240 | +0.13(+2.44%) |
Nov 10, 2023 | 4.910 | 5.350 | 4.850 | 5.320 | 294,783 | +0.35(+7.04%) |
Nov 09, 2023 | 5.160 | 5.312 | 4.825 | 4.970 | 483,485 | -0.75(-13.11%) |
Nov 08, 2023 | 5.920 | 6.080 | 5.620 | 5.720 | 380,508 | -0.12(-2.05%) |
Nov 07, 2023 | 5.640 | 6.070 | 5.640 | 5.840 | 278,856 | +0.19(+3.36%) |
Nov 06, 2023 | 6.060 | 6.150 | 5.610 | 5.650 | 293,536 | -0.35(-5.83%) |
Nov 03, 2023 | 5.910 | 6.370 | 5.908 | 6.000 | 380,609 | +0.19(+3.27%) |
Nov 02, 2023 | 5.250 | 5.935 | 5.100 | 5.810 | 386,662 | +0.77(+15.28%) |
Nov 01, 2023 | 5.100 | 5.120 | 4.820 | 5.040 | 231,211 | -0.08(-1.56%) |
Oct 31, 2023 | 5.000 | 5.240 | 4.860 | 5.120 | 248,818 | +0.13(+2.61%) |
Oct 30, 2023 | 4.770 | 5.080 | 4.760 | 4.990 | 256,775 | +0.33(+7.08%) |
Oct 27, 2023 | 4.960 | 5.060 | 4.570 | 4.660 | 317,239 | -0.29(-5.86%) |
Oct 26, 2023 | 4.580 | 5.016 | 4.540 | 4.950 | 267,686 | +0.36(+7.84%) |
Oct 25, 2023 | 4.640 | 4.855 | 4.510 | 4.590 | 280,067 | -0.17(-3.57%) |
Oct 24, 2023 | 5.010 | 5.480 | 4.720 | 4.760 | 511,516 | -0.17(-3.45%) |
Oct 23, 2023 | 4.860 | 5.180 | 4.700 | 4.930 | 313,902 | +0.11(+2.28%) |
Oct 20, 2023 | 4.800 | 5.028 | 4.707 | 4.820 | 309,454 | +0.00(+0.00%) |
Oct 19, 2023 | 5.060 | 5.270 | 4.790 | 4.820 | 377,787 | -0.25(-4.93%) |
Oct 18, 2023 | 4.980 | 5.350 | 4.950 | 5.070 | 343,552 | -0.01(-0.20%) |
Oct 17, 2023 | 4.550 | 5.240 | 4.550 | 5.080 | 449,362 | +0.41(+8.78%) |
Oct 16, 2023 | 4.250 | 4.739 | 4.220 | 4.670 | 426,775 | +0.47(+11.19%) |
Oct 13, 2023 | 4.120 | 4.220 | 4.060 | 4.200 | 135,793 | +0.06(+1.45%) |
Oct 12, 2023 | 4.480 | 4.480 | 4.090 | 4.140 | 336,716 | -0.34(-7.59%) |
Oct 11, 2023 | 4.430 | 4.490 | 4.360 | 4.480 | 143,054 | +0.10(+2.28%) |
Oct 10, 2023 | 4.180 | 4.520 | 4.150 | 4.380 | 211,717 | +0.21(+5.04%) |
Oct 09, 2023 | 4.260 | 4.263 | 4.100 | 4.170 | 173,607 | -0.15(-3.47%) |
Oct 06, 2023 | 4.030 | 4.380 | 4.014 | 4.320 | 228,500 | +0.20(+4.85%) |
Oct 05, 2023 | 4.150 | 4.170 | 3.960 | 4.120 | 406,683 | -0.08(-1.90%) |
Oct 04, 2023 | 4.420 | 4.420 | 4.100 | 4.200 | 330,616 | -0.27(-6.04%) |
Oct 03, 2023 | 4.850 | 4.875 | 4.400 | 4.470 | 404,958 | -0.44(-8.96%) |
Oct 02, 2023 | 5.090 | 5.090 | 4.870 | 4.910 | 232,454 | -0.19(-3.73%) |
Sep 29, 2023 | 5.270 | 5.369 | 5.030 | 5.100 | 179,451 | -0.05(-0.97%) |
Sep 28, 2023 | 5.190 | 5.200 | 5.019 | 5.150 | 131,779 | -0.05(-0.96%) |
Sep 27, 2023 | 5.450 | 5.550 | 5.190 | 5.200 | 157,227 | -0.17(-3.17%) |
Sep 26, 2023 | 5.100 | 5.480 | 5.100 | 5.370 | 291,379 | +0.16(+3.07%) |
Sep 25, 2023 | 4.820 | 5.230 | 5.160 | 5.210 | 368,610 | +0.36(+7.42%) |
Sep 22, 2023 | 5.150 | 5.190 | 4.830 | 4.850 | 410,309 | -0.25(-4.90%) |
Sep 21, 2023 | 5.240 | 5.300 | 5.090 | 5.100 | 296,152 | -0.36(-6.59%) |
Sep 20, 2023 | 5.690 | 5.850 | 5.460 | 5.460 | 261,067 | -0.16(-2.85%) |
Sep 19, 2023 | 5.870 | 5.990 | 5.580 | 5.620 | 385,203 | -0.28(-4.75%) |
Sep 18, 2023 | 6.240 | 6.300 | 5.890 | 5.900 | 264,297 | -0.43(-6.79%) |
Sep 15, 2023 | 6.410 | 6.465 | 6.310 | 6.330 | 273,139 | -0.10(-1.56%) |
Sep 14, 2023 | 6.430 | 6.600 | 6.370 | 6.430 | 254,386 | +0.10(+1.58%) |
Sep 13, 2023 | 6.710 | 6.806 | 6.323 | 6.330 | 383,474 | -0.44(-6.50%) |
Sep 12, 2023 | 6.980 | 7.090 | 6.770 | 6.770 | 192,957 | -0.26(-3.70%) |
Sep 11, 2023 | 6.840 | 7.130 | 6.840 | 7.030 | 234,657 | +0.16(+2.33%) |
Sep 08, 2023 | 6.990 | 7.079 | 6.730 | 6.870 | 249,738 | -0.09(-1.29%) |
Sep 07, 2023 | 7.290 | 7.350 | 6.830 | 6.960 | 474,512 | -0.47(-6.33%) |
Sep 06, 2023 | 7.830 | 7.880 | 7.290 | 7.430 | 531,272 | -0.37(-4.74%) |
Sep 05, 2023 | 8.020 | 8.158 | 7.790 | 7.800 | 291,816 | -0.38(-4.65%) |
Sep 01, 2023 | 8.240 | 8.480 | 8.150 | 8.180 | 203,926 | -0.01(-0.12%) |
Aug 31, 2023 | 8.190 | 8.410 | 8.090 | 8.190 | 254,309 | +0.03(+0.37%) |
Aug 30, 2023 | 8.530 | 8.600 | 8.040 | 8.160 | 354,232 | -0.52(-5.99%) |
Aug 29, 2023 | 8.320 | 8.970 | 8.300 | 8.680 | 302,210 | +0.28(+3.33%) |
Aug 28, 2023 | 8.430 | 8.510 | 8.250 | 8.400 | 224,469 | -0.04(-0.47%) |
Aug 25, 2023 | 7.910 | 8.450 | 7.890 | 8.440 | 262,599 | +0.51(+6.43%) |
Aug 24, 2023 | 9.020 | 9.020 | 7.790 | 7.930 | 612,073 | -1.12(-12.38%) |
Aug 23, 2023 | 9.070 | 9.460 | 8.950 | 9.050 | 512,369 | +0.12(+1.34%) |
Aug 22, 2023 | 8.700 | 9.150 | 8.460 | 8.930 | 1,087,680 | +0.42(+4.94%) |
Aug 21, 2023 | 7.910 | 9.080 | 7.750 | 8.510 | 5,033,008 | +1.19(+16.26%) |
Aug 18, 2023 | 7.730 | 7.945 | 7.320 | 7.320 | 345,536 | -0.63(-7.92%) |
Aug 17, 2023 | 8.160 | 8.275 | 7.820 | 7.950 | 342,289 | -0.19(-2.33%) |
Aug 16, 2023 | 8.470 | 8.700 | 8.130 | 8.140 | 302,556 | -0.41(-4.80%) |
Aug 15, 2023 | 8.870 | 8.980 | 8.505 | 8.550 | 344,472 | -0.44(-4.89%) |
Aug 14, 2023 | 9.030 | 9.150 | 8.780 | 8.990 | 243,198 | -0.16(-1.75%) |
Aug 11, 2023 | 9.310 | 9.460 | 9.102 | 9.150 | 204,168 | -0.32(-3.38%) |
Aug 10, 2023 | 9.910 | 10.16 | 9.430 | 9.470 | 303,932 | -0.28(-2.87%) |
Aug 09, 2023 | 10.36 | 10.66 | 9.710 | 9.750 | 457,957 | -0.04(-0.41%) |
Aug 08, 2023 | 10.00 | 9.990 | 9.300 | 9.790 | 275,257 | -0.24(-2.39%) |
Aug 07, 2023 | 10.55 | 10.55 | 9.930 | 10.03 | 407,870 | -0.47(-4.48%) |
Aug 04, 2023 | 9.940 | 10.72 | 9.850 | 10.50 | 417,289 | +0.65(+6.60%) |
Aug 03, 2023 | 10.62 | 10.66 | 9.320 | 9.850 | 891,592 | -0.97(-8.96%) |
Aug 02, 2023 | 11.15 | 11.20 | 10.73 | 10.82 | 364,077 | -0.69(-5.99%) |
Aug 01, 2023 | 11.78 | 11.84 | 11.26 | 11.51 | 353,558 | -0.45(-3.76%) |
Jul 31, 2023 | 12.05 | 12.56 | 11.82 | 11.96 | 345,517 | +0.07(+0.59%) |
Jul 28, 2023 | 11.53 | 12.02 | 11.45 | 11.89 | 253,042 | +0.61(+5.41%) |
Jul 27, 2023 | 12.31 | 12.63 | 11.18 | 11.28 | 378,194 | -0.77(-6.39%) |
Jul 26, 2023 | 11.72 | 12.32 | 11.72 | 12.05 | 250,304 | +0.33(+2.82%) |
Jul 25, 2023 | 12.11 | 12.18 | 11.71 | 11.72 | 167,746 | -0.24(-2.01%) |
Jul 24, 2023 | 12.22 | 12.36 | 11.75 | 11.96 | 257,964 | -0.26(-2.13%) |
Jul 21, 2023 | 11.87 | 12.48 | 11.80 | 12.22 | 304,506 | +0.52(+4.44%) |
Jul 20, 2023 | 12.73 | 12.73 | 11.35 | 11.70 | 377,474 | -0.90(-7.14%) |
Jul 19, 2023 | 12.42 | 13.02 | 12.19 | 12.60 | 335,175 | +0.21(+1.69%) |
Jul 18, 2023 | 11.62 | 12.55 | 11.62 | 12.39 | 265,816 | +0.76(+6.53%) |
Jul 17, 2023 | 12.05 | 12.38 | 11.61 | 11.63 | 256,491 | -0.52(-4.28%) |
Jul 14, 2023 | 13.19 | 13.50 | 11.90 | 12.15 | 424,469 | -1.14(-8.58%) |
Jul 13, 2023 | 11.81 | 13.31 | 11.80 | 13.29 | 656,162 | +1.48(+12.53%) |
Jul 12, 2023 | 12.30 | 12.37 | 11.05 | 11.81 | 626,825 | -0.32(-2.64%) |
Jul 11, 2023 | 9.890 | 12.36 | 9.800 | 12.13 | 1,044,588 | +2.31(+23.52%) |
Jul 10, 2023 | 9.230 | 9.850 | 9.165 | 9.820 | 338,643 | +0.49(+5.25%) |
Jul 07, 2023 | 9.260 | 9.740 | 9.250 | 9.330 | 326,299 | -0.01(-0.11%) |
Jul 06, 2023 | 9.100 | 9.560 | 8.910 | 9.340 | 485,117 | -0.04(-0.43%) |
Jul 05, 2023 | 9.360 | 9.590 | 9.250 | 9.380 | 357,417 | -0.15(-1.57%) |
Jul 03, 2023 | 9.250 | 9.760 | 9.250 | 9.530 | 398,684 | +0.43(+4.73%) |
Jun 30, 2023 | 9.460 | 9.574 | 9.020 | 9.100 | 559,777 | -0.30(-3.19%) |
Jun 29, 2023 | 9.030 | 9.540 | 9.010 | 9.400 | 508,375 | +0.39(+4.33%) |
Jun 28, 2023 | 8.370 | 9.200 | 8.230 | 9.010 | 652,706 | +0.42(+4.89%) |
Jun 27, 2023 | 8.460 | 8.675 | 8.120 | 8.590 | 840,912 | +0.18(+2.14%) |
Jun 26, 2023 | 9.310 | 9.380 | 8.200 | 8.410 | 1,335,072 | -1.01(-10.72%) |
Jun 23, 2023 | 10.24 | 10.40 | 9.420 | 9.420 | 2,759,853 | -2.53(-21.20%) |
Jun 22, 2023 | 11.96 | 11.97 | 11.30 | 11.95 | 415,688 | -0.03(-0.28%) |
Jun 21, 2023 | 12.01 | 12.18 | 11.01 | 11.99 | 406,589 | +0.06(+0.49%) |
Jun 20, 2023 | 13.72 | 13.80 | 11.68 | 11.93 | 492,321 | -2.02(-14.46%) |
Jun 16, 2023 | 14.20 | 14.78 | 13.01 | 13.95 | 821,882 | +0.20(+1.44%) |
Jun 15, 2023 | 13.08 | 14.40 | 13.00 | 13.75 | 491,294 | +0.55(+4.15%) |
Jun 14, 2023 | 14.53 | 14.78 | 12.60 | 13.20 | 387,669 | -0.80(-5.71%) |
Jun 13, 2023 | 12.60 | 14.20 | 12.30 | 14.00 | 620,344 | +1.83(+15.00%) |
Jun 12, 2023 | 11.60 | 12.76 | 11.31 | 12.17 | 440,651 | +0.86(+7.56%) |
Jun 09, 2023 | 11.04 | 11.35 | 10.81 | 11.32 | 242,370 | +0.12(+1.07%) |
Jun 08, 2023 | 11.28 | 11.59 | 10.80 | 11.20 | 337,287 | -0.36(-3.10%) |
Jun 07, 2023 | 11.24 | 12.00 | 11.03 | 11.56 | 420,511 | +0.73(+6.70%) |
Jun 06, 2023 | 9.874 | 10.98 | 9.874 | 10.83 | 575,948 | +0.98(+9.97%) |
Jun 05, 2023 | 10.00 | 10.10 | 9.600 | 9.848 | 147,126 | +0.06(+0.61%) |
Jun 02, 2023 | 9.300 | 9.788 | 9.222 | 9.788 | 216,966 | +0.59(+6.39%) |
Jun 01, 2023 | 9.780 | 9.780 | 9.108 | 9.200 | 239,862 | -0.16(-1.71%) |
May 31, 2023 | 9.710 | 9.938 | 9.140 | 9.360 | 318,272 | -0.34(-3.54%) |
May 30, 2023 | 9.800 | 10.30 | 9.624 | 9.704 | 271,033 | -0.28(-2.79%) |
May 26, 2023 | 10.28 | 10.45 | 9.960 | 9.982 | 157,829 | -0.07(-0.68%) |
May 25, 2023 | 10.41 | 10.52 | 9.900 | 10.05 | 201,067 | -0.43(-4.10%) |
May 24, 2023 | 10.20 | 10.58 | 10.01 | 10.48 | 188,856 | +0.19(+1.81%) |
May 23, 2023 | 11.00 | 11.12 | 10.20 | 10.29 | 247,751 | -0.57(-5.21%) |
May 22, 2023 | 10.68 | 11.00 | 10.45 | 10.86 | 189,776 | +0.21(+1.95%) |
May 19, 2023 | 11.28 | 11.44 | 10.60 | 10.65 | 174,971 | -0.73(-6.40%) |
May 18, 2023 | 11.24 | 11.69 | 10.80 | 11.38 | 133,803 | +0.13(+1.12%) |
May 17, 2023 | 11.00 | 11.84 | 10.65 | 11.25 | 235,532 | +0.21(+1.94%) |
May 16, 2023 | 11.25 | 11.40 | 10.62 | 11.04 | 169,123 | -0.05(-0.45%) |
May 15, 2023 | 10.40 | 11.15 | 10.20 | 11.09 | 292,888 | +0.72(+6.90%) |
May 12, 2023 | 10.60 | 10.80 | 9.766 | 10.37 | 350,622 | -0.17(-1.65%) |
May 11, 2023 | 10.60 | 11.36 | 10.46 | 10.55 | 303,623 | +0.09(+0.86%) |
May 10, 2023 | 11.60 | 11.60 | 10.44 | 10.46 | 312,103 | -1.14(-9.84%) |
May 09, 2023 | 12.00 | 12.18 | 11.60 | 11.60 | 229,001 | -0.58(-4.79%) |
May 08, 2023 | 12.40 | 13.01 | 12.02 | 12.18 | 215,633 | -0.18(-1.42%) |
May 05, 2023 | 11.80 | 13.20 | 11.75 | 12.36 | 337,419 | +0.86(+7.48%) |
May 04, 2023 | 11.98 | 11.98 | 11.42 | 11.50 | 98,663 | -0.14(-1.22%) |
May 03, 2023 | 11.60 | 12.50 | 11.40 | 11.64 | 211,603 | +0.13(+1.11%) |
May 02, 2023 | 12.60 | 12.69 | 11.20 | 11.51 | 230,722 | -1.02(-8.11%) |
May 01, 2023 | 12.40 | 12.70 | 12.01 | 12.53 | 130,324 | +0.08(+0.61%) |
Apr 28, 2023 | 12.45 | 12.60 | 11.64 | 12.45 | 171,279 | +0.11(+0.89%) |
Apr 27, 2023 | 11.51 | 12.68 | 11.50 | 12.34 | 181,836 | +0.69(+5.88%) |
Apr 26, 2023 | 11.20 | 12.00 | 11.00 | 11.66 | 205,060 | +0.27(+2.41%) |
Apr 25, 2023 | 11.43 | 11.70 | 11.00 | 11.38 | 142,690 | -0.28(-2.42%) |
Apr 24, 2023 | 12.45 | 12.46 | 11.23 | 11.67 | 226,339 | -0.78(-6.30%) |
Apr 21, 2023 | 12.00 | 12.75 | 11.83 | 12.45 | 270,789 | +0.42(+3.53%) |
Apr 20, 2023 | 14.00 | 14.19 | 11.60 | 12.03 | 544,551 | -2.28(-15.95%) |
Apr 19, 2023 | 14.31 | 14.56 | 13.80 | 14.31 | 144,372 | -0.38(-2.56%) |
Apr 18, 2023 | 15.16 | 15.16 | 14.12 | 14.68 | 202,270 | +0.06(+0.41%) |
Apr 17, 2023 | 14.00 | 14.73 | 13.28 | 14.62 | 249,959 | +0.69(+4.97%) |
Apr 14, 2023 | 14.67 | 15.55 | 13.82 | 13.93 | 300,469 | -1.15(-7.60%) |
Apr 13, 2023 | 14.00 | 15.46 | 13.50 | 15.08 | 570,746 | +1.79(+13.50%) |
Apr 12, 2023 | 13.60 | 14.00 | 13.16 | 13.28 | 165,329 | -0.58(-4.20%) |
Apr 11, 2023 | 13.80 | 14.51 | 13.02 | 13.87 | 369,938 | +0.07(+0.48%) |
Apr 10, 2023 | 14.00 | 14.20 | 13.20 | 13.80 | 396,208 | +0.20(+1.44%) |
Apr 06, 2023 | 12.00 | 13.96 | 11.46 | 13.60 | 1,217,908 | +2.61(+23.74%) |
Apr 05, 2023 | 12.00 | 12.00 | 10.62 | 10.99 | 410,812 | -0.72(-6.11%) |
Apr 04, 2023 | 12.18 | 12.26 | 11.63 | 11.71 | 141,592 | -0.22(-1.84%) |
Apr 03, 2023 | 12.00 | 12.40 | 11.20 | 11.93 | 309,790 | +0.07(+0.56%) |
Mar 31, 2023 | 10.38 | 12.40 | 10.20 | 11.86 | 602,706 | +1.16(+10.86%) |
Mar 30, 2023 | 10.20 | 10.80 | 10.10 | 10.70 | 450,373 | +0.43(+4.17%) |
Mar 29, 2023 | 10.00 | 10.47 | 9.882 | 10.27 | 325,433 | +0.48(+4.88%) |
Mar 28, 2023 | 10.26 | 10.39 | 9.734 | 9.796 | 245,576 | -0.47(-4.58%) |
Mar 27, 2023 | 10.39 | 10.51 | 9.900 | 10.27 | 528,782 | -0.12(-1.14%) |
Mar 24, 2023 | 10.40 | 10.56 | 10.01 | 10.38 | 363,546 | +0.06(+0.58%) |
Mar 23, 2023 | 10.20 | 11.01 | 10.01 | 10.32 | 358,734 | +0.19(+1.85%) |
Mar 22, 2023 | 11.24 | 11.24 | 10.11 | 10.14 | 318,618 | -0.90(-8.17%) |
Mar 21, 2023 | 10.41 | 11.33 | 10.03 | 11.04 | 605,213 | +0.72(+7.00%) |
Mar 20, 2023 | 9.600 | 10.54 | 9.396 | 10.32 | 454,299 | +0.67(+6.99%) |
Mar 17, 2023 | 10.59 | 10.59 | 9.320 | 9.642 | 807,121 | -0.88(-8.38%) |
Mar 16, 2023 | 10.60 | 10.70 | 10.00 | 10.52 | 295,397 | +0.03(+0.27%) |
Mar 15, 2023 | 10.00 | 10.64 | 9.600 | 10.50 | 433,372 | -0.16(-1.52%) |
Mar 14, 2023 | 10.71 | 11.40 | 10.44 | 10.66 | 228,706 | -0.29(-2.61%) |
Mar 13, 2023 | 10.40 | 11.04 | 10.00 | 10.94 | 313,581 | +0.63(+6.15%) |
Mar 10, 2023 | 11.36 | 11.57 | 10.00 | 10.31 | 334,397 | -0.64(-5.83%) |
Mar 09, 2023 | 11.39 | 11.89 | 10.90 | 10.95 | 357,651 | -0.43(-3.81%) |
Mar 08, 2023 | 11.80 | 11.80 | 11.24 | 11.38 | 322,065 | -0.26(-2.27%) |
Mar 07, 2023 | 12.00 | 12.53 | 11.55 | 11.65 | 512,413 | -0.56(-4.59%) |
Mar 06, 2023 | 13.80 | 13.80 | 12.20 | 12.21 | 269,635 | -1.13(-8.45%) |
Mar 03, 2023 | 12.53 | 13.68 | 12.43 | 13.33 | 309,335 | +0.84(+6.72%) |
Mar 02, 2023 | 11.74 | 12.80 | 11.60 | 12.49 | 404,739 | +0.41(+3.43%) |
Mar 01, 2023 | 12.58 | 12.62 | 11.60 | 12.08 | 403,346 | -0.43(-3.45%) |
Feb 28, 2023 | 12.40 | 13.16 | 12.12 | 12.51 | 645,765 | +0.11(+0.90%) |
Feb 27, 2023 | 12.90 | 13.00 | 12.23 | 12.40 | 312,940 | -0.08(-0.66%) |
Feb 24, 2023 | 13.20 | 13.20 | 12.25 | 12.48 | 364,454 | -0.84(-6.32%) |
Feb 23, 2023 | 14.40 | 14.43 | 12.74 | 13.32 | 408,549 | -0.87(-6.13%) |
Feb 22, 2023 | 14.20 | 14.40 | 13.36 | 14.19 | 235,655 | +0.70(+5.16%) |
Feb 21, 2023 | 14.60 | 14.80 | 13.42 | 13.50 | 363,361 | -1.27(-8.59%) |
Feb 17, 2023 | 15.78 | 15.82 | 14.60 | 14.76 | 296,220 | -0.90(-5.75%) |
Feb 16, 2023 | 16.40 | 17.20 | 15.42 | 15.66 | 306,340 | -1.44(-8.41%) |
Feb 15, 2023 | 15.70 | 17.40 | 15.56 | 17.10 | 551,770 | +1.33(+8.43%) |
Feb 14, 2023 | 15.00 | 15.84 | 14.50 | 15.77 | 301,776 | +0.54(+3.57%) |
Feb 13, 2023 | 15.27 | 16.08 | 14.68 | 15.23 | 379,417 | +0.18(+1.17%) |
Feb 10, 2023 | 15.32 | 15.32 | 14.42 | 15.05 | 283,381 | -0.12(-0.76%) |
Feb 09, 2023 | 17.80 | 17.80 | 15.04 | 15.17 | 349,285 | -1.78(-10.51%) |
Feb 08, 2023 | 16.91 | 18.14 | 16.65 | 16.95 | 284,892 | -0.12(-0.68%) |
Feb 07, 2023 | 18.14 | 18.14 | 16.22 | 17.07 | 350,759 | -0.62(-3.51%) |
Feb 06, 2023 | 18.15 | 18.53 | 17.40 | 17.69 | 364,446 | -0.58(-3.20%) |
Feb 03, 2023 | 18.04 | 20.20 | 17.85 | 18.27 | 662,283 | -0.69(-3.65%) |
Feb 02, 2023 | 16.40 | 20.40 | 16.40 | 18.96 | 1,439,988 | +2.86(+17.76%) |