Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.52 | 10.65 | 10.05 | 10.11 | 712,562 | -0.48(-4.53%) |
Nov 29, 2023 | 10.61 | 11.27 | 10.55 | 10.59 | 579,528 | +0.20(+1.92%) |
Nov 28, 2023 | 10.56 | 10.68 | 10.24 | 10.39 | 1,238,540 | -0.23(-2.17%) |
Nov 27, 2023 | 11.28 | 11.30 | 10.61 | 10.62 | 917,520 | -0.75(-6.60%) |
Nov 24, 2023 | 11.31 | 11.80 | 11.23 | 11.37 | 668,389 | -0.08(-0.70%) |
Nov 22, 2023 | 12.33 | 12.50 | 11.29 | 11.45 | 1,066,806 | -0.83(-6.76%) |
Nov 21, 2023 | 12.44 | 12.55 | 12.22 | 12.28 | 416,190 | -0.33(-2.62%) |
Nov 20, 2023 | 12.56 | 12.84 | 12.47 | 12.61 | 691,466 | -0.12(-0.94%) |
Nov 17, 2023 | 13.01 | 13.13 | 12.71 | 12.73 | 570,434 | -0.15(-1.16%) |
Nov 16, 2023 | 13.18 | 13.30 | 12.55 | 12.88 | 863,190 | -0.43(-3.23%) |
Nov 15, 2023 | 13.67 | 14.15 | 13.30 | 13.31 | 925,470 | -0.28(-2.06%) |
Nov 14, 2023 | 12.06 | 13.59 | 11.13 | 13.59 | 2,378,798 | +2.89(+27.01%) |
Nov 13, 2023 | 10.42 | 10.88 | 10.36 | 10.70 | 586,787 | +0.20(+1.90%) |
Nov 10, 2023 | 10.44 | 10.51 | 10.20 | 10.50 | 385,134 | +0.17(+1.65%) |
Nov 09, 2023 | 11.00 | 11.12 | 10.10 | 10.33 | 490,134 | -0.55(-5.06%) |
Nov 08, 2023 | 10.69 | 10.88 | 10.47 | 10.88 | 250,548 | +0.18(+1.68%) |
Nov 07, 2023 | 10.49 | 10.78 | 10.44 | 10.70 | 224,547 | +0.20(+1.90%) |
Nov 06, 2023 | 10.78 | 10.78 | 10.38 | 10.50 | 212,453 | -0.29(-2.69%) |
Nov 03, 2023 | 10.64 | 11.04 | 10.62 | 10.79 | 330,498 | +0.54(+5.27%) |
Nov 02, 2023 | 9.760 | 10.30 | 9.730 | 10.25 | 389,660 | +0.80(+8.47%) |
Nov 01, 2023 | 9.640 | 9.652 | 9.260 | 9.450 | 295,005 | -0.27(-2.78%) |
Oct 31, 2023 | 9.340 | 9.990 | 9.340 | 9.720 | 276,575 | +0.40(+4.29%) |
Oct 30, 2023 | 9.720 | 9.780 | 9.250 | 9.320 | 439,674 | -0.26(-2.71%) |
Oct 27, 2023 | 9.780 | 9.800 | 9.500 | 9.580 | 377,126 | -0.16(-1.64%) |
Oct 26, 2023 | 9.940 | 10.11 | 9.700 | 9.740 | 553,566 | -0.22(-2.21%) |
Oct 25, 2023 | 10.03 | 10.08 | 9.700 | 9.960 | 399,766 | -0.27(-2.64%) |
Oct 24, 2023 | 9.750 | 10.28 | 9.750 | 10.23 | 276,525 | +0.52(+5.36%) |
Oct 23, 2023 | 10.05 | 10.24 | 9.650 | 9.710 | 567,180 | -0.55(-5.36%) |
Oct 20, 2023 | 10.55 | 10.82 | 10.16 | 10.26 | 868,211 | -0.77(-6.98%) |
Oct 19, 2023 | 10.84 | 11.30 | 10.63 | 11.03 | 531,019 | +0.16(+1.47%) |
Oct 18, 2023 | 11.15 | 11.30 | 10.83 | 10.87 | 282,284 | -0.43(-3.81%) |
Oct 17, 2023 | 10.52 | 11.41 | 10.52 | 11.30 | 259,983 | +0.62(+5.81%) |
Oct 16, 2023 | 10.55 | 10.88 | 10.39 | 10.68 | 365,808 | +0.24(+2.30%) |
Oct 13, 2023 | 10.78 | 10.86 | 10.34 | 10.44 | 455,384 | -0.32(-2.97%) |
Oct 12, 2023 | 11.06 | 11.06 | 10.62 | 10.76 | 367,099 | -0.32(-2.89%) |
Oct 11, 2023 | 11.26 | 11.60 | 10.93 | 11.08 | 286,939 | -0.17(-1.51%) |
Oct 10, 2023 | 11.04 | 11.37 | 11.04 | 11.25 | 524,047 | +0.23(+2.09%) |
Oct 09, 2023 | 10.91 | 11.24 | 10.82 | 11.02 | 321,528 | -0.01(-0.09%) |
Oct 06, 2023 | 10.64 | 11.19 | 10.62 | 11.03 | 357,353 | +0.18(+1.66%) |
Oct 05, 2023 | 10.84 | 10.93 | 10.53 | 10.85 | 384,759 | -0.06(-0.55%) |
Oct 04, 2023 | 11.17 | 11.32 | 10.59 | 10.91 | 449,129 | -0.29(-2.59%) |
Oct 03, 2023 | 11.32 | 11.64 | 11.11 | 11.20 | 452,079 | -0.31(-2.69%) |
Oct 02, 2023 | 11.90 | 11.90 | 11.44 | 11.51 | 495,355 | -0.48(-4.00%) |
Sep 29, 2023 | 11.89 | 12.19 | 11.85 | 11.99 | 349,656 | +0.24(+2.04%) |
Sep 28, 2023 | 12.05 | 12.10 | 11.71 | 11.75 | 308,691 | -0.32(-2.65%) |
Sep 27, 2023 | 12.03 | 12.19 | 11.84 | 12.07 | 232,074 | +0.16(+1.34%) |
Sep 26, 2023 | 11.96 | 12.10 | 11.81 | 11.91 | 222,455 | -0.15(-1.24%) |
Sep 25, 2023 | 11.82 | 12.11 | 11.90 | 12.06 | 174,789 | +0.05(+0.42%) |
Sep 22, 2023 | 12.31 | 12.32 | 11.90 | 12.01 | 379,017 | -0.23(-1.88%) |
Sep 21, 2023 | 12.40 | 12.53 | 12.19 | 12.24 | 266,294 | -0.49(-3.85%) |
Sep 20, 2023 | 12.88 | 13.11 | 12.71 | 12.73 | 203,059 | -0.10(-0.78%) |
Sep 19, 2023 | 12.55 | 12.87 | 12.46 | 12.83 | 289,597 | +0.29(+2.31%) |
Sep 18, 2023 | 13.04 | 13.20 | 12.49 | 12.54 | 369,608 | -0.53(-4.06%) |
Sep 15, 2023 | 13.38 | 13.76 | 13.07 | 13.07 | 535,768 | -0.31(-2.32%) |
Sep 14, 2023 | 13.15 | 13.38 | 13.01 | 13.38 | 261,799 | +0.38(+2.92%) |
Sep 13, 2023 | 13.34 | 13.37 | 12.90 | 13.00 | 327,405 | -0.20(-1.52%) |
Sep 12, 2023 | 12.98 | 13.46 | 12.98 | 13.20 | 259,197 | +0.04(+0.30%) |
Sep 11, 2023 | 12.87 | 13.22 | 12.82 | 13.16 | 207,925 | +0.41(+3.22%) |
Sep 08, 2023 | 13.03 | 13.03 | 12.60 | 12.75 | 297,568 | -0.27(-2.07%) |
Sep 07, 2023 | 13.04 | 13.15 | 12.87 | 13.02 | 321,117 | -0.22(-1.66%) |
Sep 06, 2023 | 13.34 | 13.52 | 13.00 | 13.24 | 357,385 | -0.07(-0.53%) |
Sep 05, 2023 | 13.28 | 13.46 | 13.05 | 13.31 | 436,382 | -0.30(-2.20%) |
Sep 01, 2023 | 13.26 | 13.67 | 13.25 | 13.61 | 414,618 | +0.51(+3.89%) |
Aug 31, 2023 | 13.10 | 13.21 | 12.91 | 13.10 | 429,925 | +0.09(+0.69%) |
Aug 30, 2023 | 12.79 | 13.05 | 12.73 | 13.01 | 444,128 | +0.16(+1.25%) |
Aug 29, 2023 | 12.54 | 13.15 | 12.32 | 12.85 | 550,471 | +0.27(+2.15%) |
Aug 28, 2023 | 12.42 | 12.76 | 12.31 | 12.58 | 469,638 | +0.24(+1.94%) |
Aug 25, 2023 | 12.40 | 12.63 | 12.12 | 12.34 | 460,370 | +0.03(+0.24%) |
Aug 24, 2023 | 12.80 | 12.80 | 12.25 | 12.31 | 315,384 | -0.41(-3.22%) |
Aug 23, 2023 | 12.72 | 12.83 | 12.50 | 12.72 | 239,572 | +0.06(+0.47%) |
Aug 22, 2023 | 12.15 | 12.71 | 11.94 | 12.66 | 339,278 | +0.60(+4.98%) |
Aug 21, 2023 | 12.39 | 12.39 | 11.99 | 12.06 | 401,195 | -0.31(-2.51%) |
Aug 18, 2023 | 12.11 | 12.49 | 12.04 | 12.37 | 589,693 | +0.08(+0.65%) |
Aug 17, 2023 | 13.49 | 13.50 | 12.24 | 12.29 | 1,055,436 | -1.32(-9.70%) |
Aug 16, 2023 | 14.54 | 14.85 | 13.60 | 13.61 | 951,637 | -1.03(-7.04%) |
Aug 15, 2023 | 13.00 | 15.08 | 12.89 | 14.64 | 3,005,661 | +2.82(+23.86%) |
Aug 14, 2023 | 12.03 | 12.03 | 11.57 | 11.82 | 659,472 | -0.22(-1.83%) |
Aug 11, 2023 | 11.91 | 12.12 | 11.46 | 12.04 | 374,201 | +0.05(+0.42%) |
Aug 10, 2023 | 11.29 | 12.11 | 11.29 | 11.99 | 543,944 | +0.75(+6.67%) |
Aug 09, 2023 | 11.56 | 11.57 | 11.14 | 11.24 | 325,735 | -0.37(-3.19%) |
Aug 08, 2023 | 11.33 | 11.77 | 11.09 | 11.61 | 430,115 | +0.03(+0.26%) |
Aug 07, 2023 | 11.35 | 11.59 | 11.11 | 11.58 | 261,361 | +0.27(+2.39%) |
Aug 04, 2023 | 11.53 | 11.72 | 11.30 | 11.31 | 187,821 | -0.18(-1.57%) |
Aug 03, 2023 | 11.59 | 11.59 | 11.11 | 11.49 | 280,946 | -0.18(-1.54%) |
Aug 02, 2023 | 11.81 | 11.87 | 11.45 | 11.67 | 284,933 | -0.43(-3.55%) |
Aug 01, 2023 | 11.93 | 12.13 | 11.66 | 12.10 | 219,155 | +0.07(+0.58%) |
Jul 31, 2023 | 11.68 | 12.14 | 11.68 | 12.03 | 296,210 | +0.45(+3.89%) |
Jul 28, 2023 | 11.56 | 11.78 | 11.37 | 11.58 | 266,079 | +0.22(+1.94%) |
Jul 27, 2023 | 11.78 | 11.95 | 11.27 | 11.36 | 300,073 | -0.35(-2.99%) |
Jul 26, 2023 | 11.46 | 11.76 | 11.46 | 11.71 | 230,809 | +0.19(+1.65%) |
Jul 25, 2023 | 11.72 | 11.90 | 11.50 | 11.52 | 221,061 | -0.18(-1.54%) |
Jul 24, 2023 | 11.76 | 11.85 | 11.47 | 11.70 | 339,588 | +0.04(+0.34%) |
Jul 21, 2023 | 12.01 | 12.06 | 11.60 | 11.66 | 244,297 | -0.20(-1.69%) |
Jul 20, 2023 | 12.00 | 12.22 | 11.80 | 11.86 | 284,980 | -0.21(-1.74%) |
Jul 19, 2023 | 12.24 | 12.42 | 11.93 | 12.07 | 355,520 | +0.00(+0.00%) |
Jul 18, 2023 | 12.46 | 12.64 | 11.98 | 12.07 | 376,968 | -0.25(-2.03%) |
Jul 17, 2023 | 11.72 | 12.53 | 11.54 | 12.32 | 463,827 | +0.75(+6.48%) |
Jul 14, 2023 | 11.82 | 12.09 | 11.37 | 11.57 | 420,724 | -0.21(-1.78%) |
Jul 13, 2023 | 11.93 | 12.24 | 11.70 | 11.78 | 901,352 | +0.10(+0.86%) |
Jul 12, 2023 | 12.00 | 12.09 | 11.65 | 11.68 | 373,910 | +0.06(+0.52%) |
Jul 11, 2023 | 11.50 | 11.76 | 11.35 | 11.62 | 387,445 | +0.24(+2.11%) |
Jul 10, 2023 | 10.90 | 11.46 | 10.79 | 11.38 | 447,318 | +0.52(+4.79%) |
Jul 07, 2023 | 10.02 | 11.10 | 10.00 | 10.86 | 774,659 | +0.82(+8.17%) |
Jul 06, 2023 | 10.10 | 10.16 | 9.830 | 10.04 | 427,927 | -0.29(-2.81%) |
Jul 05, 2023 | 10.10 | 10.45 | 9.860 | 10.33 | 349,989 | +0.07(+0.68%) |
Jul 03, 2023 | 10.15 | 10.53 | 10.15 | 10.26 | 228,415 | +0.17(+1.68%) |
Jun 30, 2023 | 10.25 | 10.29 | 9.950 | 10.09 | 279,872 | -0.01(-0.10%) |
Jun 29, 2023 | 9.940 | 10.29 | 9.826 | 10.10 | 401,701 | +0.21(+2.12%) |
Jun 28, 2023 | 9.840 | 9.990 | 9.710 | 9.890 | 286,497 | +0.00(+0.00%) |
Jun 27, 2023 | 10.06 | 10.06 | 9.720 | 9.890 | 448,299 | -0.07(-0.70%) |
Jun 26, 2023 | 10.58 | 10.81 | 9.950 | 9.960 | 450,444 | -0.67(-6.30%) |
Jun 23, 2023 | 10.52 | 10.75 | 10.41 | 10.63 | 847,178 | -0.09(-0.84%) |
Jun 22, 2023 | 11.11 | 11.11 | 10.66 | 10.72 | 388,919 | -0.47(-4.20%) |
Jun 21, 2023 | 11.20 | 11.25 | 10.79 | 11.19 | 549,867 | -0.09(-0.80%) |
Jun 20, 2023 | 10.67 | 11.31 | 10.49 | 11.28 | 669,544 | +0.54(+5.03%) |
Jun 16, 2023 | 11.32 | 11.32 | 10.71 | 10.74 | 1,552,030 | -0.34(-3.07%) |
Jun 15, 2023 | 10.96 | 11.17 | 10.56 | 11.08 | 550,390 | -0.10(-0.89%) |
Jun 14, 2023 | 11.26 | 11.46 | 11.01 | 11.18 | 604,352 | +0.08(+0.72%) |
Jun 13, 2023 | 10.69 | 11.38 | 10.63 | 11.10 | 527,526 | +0.51(+4.82%) |
Jun 12, 2023 | 10.19 | 11.07 | 10.13 | 10.59 | 619,393 | +0.49(+4.85%) |
Jun 09, 2023 | 10.37 | 10.40 | 10.04 | 10.10 | 393,823 | -0.25(-2.42%) |
Jun 08, 2023 | 10.52 | 10.58 | 10.11 | 10.35 | 610,575 | -0.26(-2.45%) |
Jun 07, 2023 | 10.33 | 10.74 | 10.32 | 10.61 | 605,587 | +0.39(+3.82%) |
Jun 06, 2023 | 9.530 | 10.23 | 9.410 | 10.22 | 481,169 | +0.68(+7.13%) |
Jun 05, 2023 | 9.890 | 9.950 | 9.510 | 9.540 | 423,589 | -0.42(-4.22%) |
Jun 02, 2023 | 9.750 | 10.09 | 9.650 | 9.960 | 533,684 | +0.45(+4.73%) |
Jun 01, 2023 | 9.690 | 10.06 | 9.455 | 9.510 | 684,213 | -0.15(-1.55%) |
May 31, 2023 | 9.540 | 9.670 | 9.340 | 9.660 | 646,777 | +0.06(+0.63%) |
May 30, 2023 | 9.930 | 10.05 | 9.490 | 9.600 | 451,878 | -0.15(-1.54%) |
May 26, 2023 | 10.00 | 10.13 | 9.690 | 9.750 | 512,190 | -0.15(-1.52%) |
May 25, 2023 | 10.25 | 10.40 | 9.850 | 9.900 | 883,226 | -0.53(-5.08%) |
May 24, 2023 | 10.94 | 10.98 | 10.27 | 10.43 | 858,366 | -0.62(-5.61%) |
May 23, 2023 | 11.60 | 11.66 | 10.95 | 11.05 | 755,893 | -0.58(-4.99%) |
May 22, 2023 | 11.03 | 11.63 | 10.92 | 11.63 | 715,693 | +0.59(+5.34%) |
May 19, 2023 | 11.14 | 11.57 | 10.91 | 11.04 | 643,258 | +0.05(+0.45%) |
May 18, 2023 | 11.93 | 11.98 | 10.93 | 10.99 | 1,098,692 | -0.96(-8.03%) |
May 17, 2023 | 12.57 | 12.58 | 11.43 | 11.95 | 807,177 | -0.76(-5.98%) |
May 16, 2023 | 14.05 | 14.33 | 12.65 | 12.71 | 749,973 | -1.78(-12.28%) |
May 15, 2023 | 13.50 | 14.54 | 13.49 | 14.49 | 596,384 | +1.12(+8.38%) |
May 12, 2023 | 13.87 | 13.87 | 13.16 | 13.37 | 271,142 | -0.41(-2.98%) |
May 11, 2023 | 13.54 | 13.80 | 13.13 | 13.78 | 247,999 | +0.11(+0.80%) |
May 10, 2023 | 14.61 | 14.64 | 13.59 | 13.67 | 285,925 | -0.65(-4.54%) |
May 09, 2023 | 14.22 | 14.38 | 13.83 | 14.32 | 227,046 | -0.11(-0.76%) |
May 08, 2023 | 14.09 | 14.45 | 13.98 | 14.43 | 219,429 | +0.48(+3.44%) |
May 05, 2023 | 13.57 | 14.08 | 13.57 | 13.95 | 209,119 | +0.73(+5.52%) |
May 04, 2023 | 13.26 | 13.31 | 12.90 | 13.22 | 348,603 | -0.18(-1.34%) |
May 03, 2023 | 13.68 | 13.90 | 13.35 | 13.40 | 331,949 | -0.19(-1.40%) |
May 02, 2023 | 14.05 | 14.09 | 13.43 | 13.59 | 245,706 | -0.58(-4.09%) |
May 01, 2023 | 14.42 | 14.85 | 13.95 | 14.17 | 231,811 | -0.19(-1.32%) |
Apr 28, 2023 | 13.47 | 14.63 | 13.33 | 14.36 | 369,988 | +0.83(+6.13%) |
Apr 27, 2023 | 13.61 | 13.77 | 13.30 | 13.53 | 256,924 | +0.04(+0.30%) |
Apr 26, 2023 | 14.13 | 14.50 | 13.45 | 13.49 | 256,260 | -0.66(-4.66%) |
Apr 25, 2023 | 15.28 | 15.38 | 14.14 | 14.15 | 374,130 | -1.37(-8.83%) |
Apr 24, 2023 | 15.67 | 15.73 | 15.33 | 15.52 | 223,027 | -0.22(-1.40%) |
Apr 21, 2023 | 15.88 | 16.25 | 15.62 | 15.74 | 226,228 | -0.08(-0.51%) |
Apr 20, 2023 | 15.79 | 16.05 | 15.70 | 15.82 | 196,971 | -0.17(-1.06%) |
Apr 19, 2023 | 15.55 | 16.02 | 15.44 | 15.99 | 200,126 | +0.21(+1.33%) |
Apr 18, 2023 | 15.83 | 15.95 | 15.55 | 15.78 | 209,705 | +0.00(+0.00%) |
Apr 17, 2023 | 15.75 | 15.84 | 15.55 | 15.78 | 168,931 | +0.06(+0.38%) |
Apr 14, 2023 | 16.03 | 16.35 | 15.55 | 15.72 | 185,840 | -0.41(-2.54%) |
Apr 13, 2023 | 15.90 | 16.35 | 15.88 | 16.13 | 168,742 | +0.37(+2.35%) |
Apr 12, 2023 | 16.86 | 17.09 | 15.71 | 15.76 | 278,600 | -0.79(-4.77%) |
Apr 11, 2023 | 15.88 | 16.77 | 15.77 | 16.55 | 316,381 | +0.82(+5.21%) |
Apr 10, 2023 | 15.44 | 15.74 | 15.15 | 15.73 | 421,467 | +0.12(+0.77%) |
Apr 06, 2023 | 15.54 | 15.73 | 15.17 | 15.61 | 263,343 | +0.08(+0.52%) |
Apr 05, 2023 | 16.34 | 16.51 | 15.42 | 15.53 | 350,368 | -1.11(-6.67%) |
Apr 04, 2023 | 17.20 | 17.21 | 16.49 | 16.64 | 217,878 | -0.43(-2.52%) |
Apr 03, 2023 | 17.11 | 17.54 | 16.80 | 17.07 | 310,189 | -0.20(-1.16%) |
Mar 31, 2023 | 16.39 | 17.55 | 16.39 | 17.27 | 361,744 | +1.02(+6.28%) |
Mar 30, 2023 | 17.09 | 17.15 | 16.24 | 16.25 | 350,807 | -0.63(-3.73%) |
Mar 29, 2023 | 16.69 | 17.12 | 16.56 | 16.88 | 276,217 | +0.50(+3.05%) |
Mar 28, 2023 | 16.44 | 16.81 | 16.30 | 16.38 | 254,945 | -0.20(-1.21%) |
Mar 27, 2023 | 16.21 | 16.86 | 16.20 | 16.58 | 360,806 | +0.54(+3.37%) |
Mar 24, 2023 | 16.04 | 16.34 | 15.90 | 16.04 | 366,568 | -0.27(-1.66%) |
Mar 23, 2023 | 16.10 | 17.12 | 16.10 | 16.31 | 403,710 | +0.29(+1.81%) |
Mar 22, 2023 | 17.42 | 17.42 | 16.01 | 16.02 | 429,109 | -1.39(-7.98%) |
Mar 21, 2023 | 16.93 | 17.79 | 16.86 | 17.41 | 452,681 | +0.76(+4.56%) |
Mar 20, 2023 | 16.94 | 17.41 | 16.65 | 16.65 | 434,028 | -0.33(-1.94%) |
Mar 17, 2023 | 17.14 | 17.32 | 16.51 | 16.98 | 805,368 | -0.43(-2.47%) |
Mar 16, 2023 | 17.93 | 18.32 | 17.32 | 17.41 | 416,297 | -0.70(-3.87%) |
Mar 15, 2023 | 17.58 | 18.60 | 17.58 | 18.11 | 445,668 | -0.28(-1.52%) |
Mar 14, 2023 | 19.22 | 19.51 | 18.23 | 18.39 | 499,373 | -0.53(-2.80%) |
Mar 13, 2023 | 18.65 | 19.75 | 18.07 | 18.92 | 581,779 | -0.22(-1.15%) |
Mar 10, 2023 | 20.89 | 21.46 | 19.07 | 19.14 | 695,742 | -1.89(-8.99%) |
Mar 09, 2023 | 21.55 | 24.25 | 20.98 | 21.03 | 1,291,636 | +0.73(+3.60%) |
Mar 08, 2023 | 20.00 | 20.58 | 19.94 | 20.30 | 449,194 | +0.25(+1.25%) |
Mar 07, 2023 | 20.34 | 21.03 | 19.91 | 20.05 | 389,047 | -0.26(-1.28%) |
Mar 06, 2023 | 20.45 | 21.06 | 20.14 | 20.31 | 414,405 | -0.05(-0.25%) |
Mar 03, 2023 | 19.48 | 20.39 | 19.44 | 20.36 | 295,359 | +1.07(+5.55%) |
Mar 02, 2023 | 18.58 | 19.33 | 18.40 | 19.29 | 266,489 | +0.36(+1.90%) |
Mar 01, 2023 | 19.94 | 20.01 | 18.89 | 18.93 | 262,464 | -1.01(-5.07%) |
Feb 28, 2023 | 19.61 | 20.22 | 19.61 | 19.94 | 262,286 | +0.29(+1.48%) |
Feb 27, 2023 | 20.39 | 20.39 | 19.57 | 19.65 | 253,201 | -0.53(-2.63%) |
Feb 24, 2023 | 20.13 | 20.34 | 19.96 | 20.18 | 212,564 | -0.67(-3.21%) |
Feb 23, 2023 | 22.00 | 22.13 | 20.66 | 20.85 | 354,163 | -0.89(-4.09%) |
Feb 22, 2023 | 21.14 | 21.77 | 20.80 | 21.74 | 273,045 | +0.68(+3.23%) |
Feb 21, 2023 | 20.60 | 21.19 | 20.52 | 21.06 | 273,788 | -0.16(-0.75%) |
Feb 17, 2023 | 21.79 | 21.79 | 20.55 | 21.22 | 382,573 | -0.90(-4.07%) |
Feb 16, 2023 | 22.77 | 23.18 | 22.05 | 22.12 | 291,181 | -1.42(-6.03%) |
Feb 15, 2023 | 21.84 | 23.56 | 21.84 | 23.54 | 307,474 | +1.45(+6.56%) |
Feb 14, 2023 | 21.62 | 22.37 | 21.47 | 22.09 | 210,085 | +0.15(+0.68%) |
Feb 13, 2023 | 21.44 | 22.05 | 21.07 | 21.94 | 308,879 | +0.49(+2.28%) |
Feb 10, 2023 | 21.50 | 21.86 | 21.19 | 21.45 | 314,648 | -0.49(-2.23%) |
Feb 09, 2023 | 23.03 | 23.25 | 21.77 | 21.94 | 321,432 | -0.63(-2.79%) |
Feb 08, 2023 | 22.92 | 23.37 | 22.54 | 22.57 | 286,907 | -0.53(-2.29%) |
Feb 07, 2023 | 22.76 | 23.32 | 22.41 | 23.10 | 301,409 | +0.21(+0.92%) |
Feb 06, 2023 | 22.84 | 23.25 | 22.53 | 22.89 | 293,333 | -0.29(-1.25%) |
Feb 03, 2023 | 22.72 | 23.79 | 22.63 | 23.18 | 299,293 | -0.24(-1.02%) |
Feb 02, 2023 | 22.76 | 24.09 | 22.72 | 23.42 | 717,524 | +1.52(+6.94%) |
Feb 01, 2023 | 20.92 | 22.08 | 20.92 | 21.90 | 372,013 | +0.86(+4.09%) |
Jan 31, 2023 | 20.27 | 21.12 | 20.27 | 21.04 | 287,816 | +0.72(+3.54%) |
Jan 30, 2023 | 20.38 | 20.74 | 19.96 | 20.32 | 344,696 | -0.74(-3.51%) |
Jan 27, 2023 | 20.45 | 21.52 | 20.42 | 21.06 | 275,304 | +0.46(+2.23%) |
Jan 26, 2023 | 20.56 | 20.92 | 20.01 | 20.60 | 218,267 | +0.44(+2.18%) |
Jan 25, 2023 | 20.04 | 20.27 | 19.40 | 20.16 | 330,611 | -0.17(-0.84%) |
Jan 24, 2023 | 20.17 | 20.89 | 20.06 | 20.33 | 332,563 | -0.15(-0.73%) |
Jan 23, 2023 | 21.34 | 21.79 | 20.12 | 20.48 | 711,969 | -0.85(-3.98%) |
Jan 20, 2023 | 21.20 | 21.57 | 20.44 | 21.33 | 463,765 | +0.32(+1.52%) |
Jan 19, 2023 | 19.09 | 21.11 | 18.75 | 21.01 | 904,004 | +1.39(+7.08%) |
Jan 18, 2023 | 19.18 | 20.03 | 19.18 | 19.62 | 655,313 | +0.82(+4.36%) |
Jan 17, 2023 | 18.33 | 18.80 | 17.87 | 18.80 | 516,796 | +0.47(+2.56%) |
Jan 13, 2023 | 18.26 | 18.84 | 18.12 | 18.33 | 430,488 | -0.15(-0.81%) |
Jan 12, 2023 | 17.67 | 18.55 | 17.30 | 18.48 | 490,335 | +0.98(+5.60%) |
Jan 11, 2023 | 17.91 | 18.30 | 17.34 | 17.50 | 507,581 | -0.24(-1.35%) |
Jan 10, 2023 | 17.13 | 17.75 | 17.00 | 17.74 | 436,703 | +0.68(+3.99%) |
Jan 09, 2023 | 17.07 | 17.80 | 16.95 | 17.06 | 617,334 | +0.32(+1.91%) |
Jan 06, 2023 | 16.59 | 17.00 | 16.00 | 16.74 | 618,242 | +0.44(+2.70%) |
Jan 05, 2023 | 15.00 | 16.40 | 14.33 | 16.30 | 708,425 | +1.17(+7.73%) |
Jan 04, 2023 | 14.93 | 15.39 | 14.62 | 15.13 | 487,959 | +0.71(+4.92%) |
Jan 03, 2023 | 14.38 | 14.88 | 14.03 | 14.42 | 706,279 | +0.53(+3.82%) |
Dec 30, 2022 | 13.96 | 14.10 | 13.55 | 13.89 | 618,111 | -0.18(-1.28%) |
Dec 29, 2022 | 12.52 | 14.13 | 12.32 | 14.07 | 833,449 | +1.67(+13.47%) |
Dec 28, 2022 | 12.35 | 12.56 | 11.79 | 12.40 | 725,344 | +0.02(+0.16%) |
Dec 27, 2022 | 12.62 | 12.66 | 12.02 | 12.38 | 701,077 | -0.44(-3.43%) |
Dec 23, 2022 | 12.80 | 12.94 | 12.43 | 12.82 | 396,204 | +0.01(+0.08%) |
Dec 22, 2022 | 13.00 | 13.07 | 11.99 | 12.81 | 695,859 | -0.42(-3.17%) |
Dec 21, 2022 | 12.75 | 13.23 | 12.21 | 13.23 | 777,628 | +0.57(+4.50%) |
Dec 20, 2022 | 11.73 | 12.78 | 11.53 | 12.66 | 801,588 | +0.79(+6.66%) |
Dec 19, 2022 | 12.13 | 12.79 | 11.65 | 11.87 | 962,407 | -0.28(-2.30%) |
Dec 16, 2022 | 11.90 | 12.21 | 11.29 | 12.15 | 1,785,744 | +0.20(+1.67%) |
Dec 15, 2022 | 11.61 | 12.29 | 11.60 | 11.95 | 1,034,515 | +0.07(+0.59%) |
Dec 14, 2022 | 13.39 | 13.44 | 11.85 | 11.88 | 2,032,912 | -1.63(-12.07%) |
Dec 13, 2022 | 14.50 | 15.94 | 13.31 | 13.51 | 1,129,001 | -1.01(-6.96%) |
Dec 12, 2022 | 15.00 | 15.36 | 13.68 | 14.52 | 471,612 | -0.60(-3.97%) |
Dec 09, 2022 | 15.96 | 16.56 | 15.00 | 15.12 | 430,457 | -1.68(-10.00%) |
Dec 08, 2022 | 16.44 | 17.40 | 16.44 | 16.80 | 225,416 | +0.24(+1.45%) |
Dec 07, 2022 | 16.56 | 16.92 | 16.08 | 16.56 | 229,141 | -0.12(-0.72%) |
Dec 06, 2022 | 16.92 | 17.40 | 16.32 | 16.68 | 293,912 | -0.48(-2.80%) |
Dec 05, 2022 | 17.88 | 18.48 | 17.04 | 17.16 | 262,597 | -0.84(-4.67%) |
Dec 02, 2022 | 17.52 | 18.48 | 17.40 | 18.00 | 198,596 | -0.24(-1.32%) |