Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.00 | 11.08 | 10.82 | 11.07 | 200,720 | +0.08(+0.71%) |
Dec 28, 2023 | 10.97 | 11.15 | 10.97 | 10.99 | 159,091 | -0.04(-0.35%) |
Dec 27, 2023 | 10.73 | 11.05 | 10.73 | 11.03 | 153,776 | +0.26(+2.46%) |
Dec 26, 2023 | 10.89 | 10.90 | 10.72 | 10.76 | 102,201 | -0.06(-0.54%) |
Dec 22, 2023 | 10.65 | 10.93 | 10.55 | 10.82 | 142,283 | +0.19(+1.75%) |
Dec 21, 2023 | 10.58 | 10.79 | 10.50 | 10.64 | 341,952 | +0.13(+1.21%) |
Dec 20, 2023 | 10.53 | 10.85 | 10.41 | 10.51 | 171,379 | -0.02(-0.19%) |
Dec 19, 2023 | 10.36 | 10.54 | 10.25 | 10.53 | 154,995 | +0.23(+2.19%) |
Dec 18, 2023 | 10.19 | 10.43 | 10.14 | 10.30 | 182,143 | +0.10(+0.96%) |
Dec 15, 2023 | 10.61 | 10.61 | 10.14 | 10.21 | 263,061 | -0.27(-2.62%) |
Dec 14, 2023 | 10.26 | 10.58 | 10.08 | 10.48 | 244,523 | +0.20(+1.90%) |
Dec 13, 2023 | 9.932 | 10.29 | 9.863 | 10.28 | 220,823 | +0.34(+3.45%) |
Dec 12, 2023 | 9.932 | 9.961 | 9.873 | 9.941 | 162,103 | +0.00(+0.00%) |
Dec 11, 2023 | 9.941 | 10.07 | 9.853 | 9.941 | 218,393 | +0.00(+0.00%) |
Dec 08, 2023 | 9.902 | 10.06 | 9.873 | 9.941 | 287,584 | +0.00(+0.00%) |
Dec 07, 2023 | 9.941 | 9.971 | 9.785 | 9.941 | 161,948 | -0.01(-0.10%) |
Dec 06, 2023 | 10.02 | 10.11 | 9.941 | 9.951 | 180,055 | +0.00(+0.00%) |
Dec 05, 2023 | 10.05 | 10.05 | 9.917 | 9.951 | 100,223 | -0.11(-1.07%) |
Dec 04, 2023 | 9.941 | 10.10 | 9.912 | 10.06 | 162,593 | +0.07(+0.69%) |
Dec 01, 2023 | 9.746 | 10.02 | 9.677 | 9.990 | 163,305 | +0.26(+2.72%) |
Nov 30, 2023 | 9.804 | 9.824 | 9.677 | 9.726 | 140,401 | -0.08(-0.80%) |
Nov 29, 2023 | 9.804 | 9.892 | 9.697 | 9.804 | 124,949 | +0.09(+0.91%) |
Nov 28, 2023 | 9.726 | 9.892 | 9.697 | 9.716 | 157,436 | -0.02(-0.20%) |
Nov 27, 2023 | 9.559 | 9.753 | 9.471 | 9.736 | 383,049 | +0.24(+2.47%) |
Nov 24, 2023 | 9.559 | 9.608 | 9.364 | 9.501 | 78,421 | -0.02(-0.21%) |
Nov 22, 2023 | 9.550 | 9.736 | 9.481 | 9.520 | 221,232 | +0.08(+0.83%) |
Nov 21, 2023 | 9.462 | 9.530 | 9.305 | 9.442 | 399,656 | +0.01(+0.10%) |
Nov 20, 2023 | 9.785 | 10.06 | 9.417 | 9.432 | 358,523 | -0.35(-3.60%) |
Nov 17, 2023 | 9.354 | 9.922 | 9.187 | 9.785 | 831,697 | -0.97(-9.02%) |
Nov 16, 2023 | 10.93 | 10.98 | 10.74 | 10.75 | 245,799 | -0.07(-0.63%) |
Nov 15, 2023 | 10.85 | 11.08 | 10.80 | 10.82 | 210,907 | +0.00(+0.00%) |
Nov 14, 2023 | 10.65 | 10.85 | 10.65 | 10.82 | 222,672 | +0.39(+3.72%) |
Nov 13, 2023 | 10.56 | 10.65 | 10.42 | 10.44 | 182,196 | -0.21(-2.00%) |
Nov 10, 2023 | 10.68 | 10.69 | 10.51 | 10.65 | 117,699 | -0.02(-0.18%) |
Nov 09, 2023 | 10.78 | 10.86 | 10.65 | 10.67 | 181,993 | -0.12(-1.08%) |
Nov 08, 2023 | 10.75 | 10.86 | 10.68 | 10.78 | 298,363 | +0.04(+0.36%) |
Nov 07, 2023 | 10.72 | 10.85 | 10.65 | 10.75 | 409,924 | +0.07(+0.64%) |
Nov 06, 2023 | 10.70 | 10.70 | 10.61 | 10.68 | 118,652 | -0.06(-0.54%) |
Nov 03, 2023 | 10.66 | 10.90 | 10.50 | 10.74 | 226,174 | +0.20(+1.93%) |
Nov 02, 2023 | 10.55 | 10.63 | 10.46 | 10.53 | 203,061 | +0.06(+0.56%) |
Nov 01, 2023 | 10.64 | 10.64 | 10.38 | 10.47 | 111,080 | -0.16(-1.55%) |
Oct 31, 2023 | 10.54 | 10.73 | 10.49 | 10.64 | 134,503 | +0.10(+0.92%) |
Oct 30, 2023 | 10.47 | 10.56 | 10.37 | 10.54 | 140,772 | +0.18(+1.78%) |
Oct 27, 2023 | 10.53 | 10.53 | 10.29 | 10.36 | 149,696 | -0.18(-1.75%) |
Oct 26, 2023 | 10.63 | 10.71 | 10.52 | 10.54 | 135,697 | -0.05(-0.46%) |
Oct 25, 2023 | 10.67 | 10.67 | 10.48 | 10.59 | 138,628 | -0.07(-0.64%) |
Oct 24, 2023 | 10.75 | 10.78 | 10.55 | 10.66 | 195,461 | -0.03(-0.27%) |
Oct 23, 2023 | 10.98 | 11.02 | 10.69 | 10.69 | 222,087 | -0.30(-2.74%) |
Oct 20, 2023 | 11.04 | 11.04 | 10.81 | 10.99 | 222,951 | -0.05(-0.44%) |
Oct 19, 2023 | 10.73 | 11.09 | 10.73 | 11.04 | 176,030 | +0.18(+1.70%) |
Oct 18, 2023 | 10.86 | 10.91 | 10.76 | 10.85 | 136,027 | -0.08(-0.71%) |
Oct 17, 2023 | 10.68 | 10.95 | 10.63 | 10.93 | 226,268 | +0.21(+1.99%) |
Oct 16, 2023 | 10.92 | 10.96 | 10.63 | 10.72 | 148,858 | -0.14(-1.25%) |
Oct 13, 2023 | 10.87 | 11.08 | 10.75 | 10.85 | 270,349 | -0.04(-0.36%) |
Oct 12, 2023 | 11.15 | 11.15 | 10.84 | 10.89 | 217,051 | -0.25(-2.26%) |
Oct 11, 2023 | 10.98 | 11.31 | 10.80 | 11.14 | 267,877 | +0.15(+1.32%) |
Oct 10, 2023 | 10.58 | 11.00 | 10.51 | 11.00 | 750,537 | +0.43(+4.04%) |
Oct 09, 2023 | 10.80 | 10.80 | 10.44 | 10.57 | 224,123 | -0.14(-1.27%) |
Oct 06, 2023 | 10.60 | 10.78 | 10.57 | 10.71 | 331,738 | +0.03(+0.27%) |
Oct 05, 2023 | 10.89 | 11.03 | 10.66 | 10.68 | 289,182 | -0.23(-2.13%) |
Oct 04, 2023 | 10.84 | 10.99 | 10.77 | 10.91 | 117,988 | +0.07(+0.63%) |
Oct 03, 2023 | 11.06 | 11.06 | 10.74 | 10.84 | 156,344 | -0.26(-2.36%) |
Oct 02, 2023 | 11.08 | 11.13 | 11.00 | 11.10 | 129,588 | -0.01(-0.09%) |
Sep 29, 2023 | 11.17 | 11.21 | 11.08 | 11.11 | 136,470 | -0.02(-0.17%) |
Sep 28, 2023 | 11.05 | 11.27 | 10.91 | 11.13 | 153,776 | +0.08(+0.70%) |
Sep 27, 2023 | 11.09 | 11.23 | 11.05 | 11.06 | 173,693 | -0.02(-0.18%) |
Sep 26, 2023 | 11.09 | 11.27 | 11.07 | 11.08 | 339,902 | -0.09(-0.78%) |
Sep 25, 2023 | 11.25 | 11.20 | 11.09 | 11.16 | 337,091 | -0.14(-1.20%) |
Sep 22, 2023 | 11.41 | 11.48 | 11.18 | 11.30 | 636,514 | -0.09(-0.77%) |
Sep 21, 2023 | 11.38 | 11.43 | 11.11 | 11.39 | 328,995 | -0.05(-0.42%) |
Sep 20, 2023 | 11.15 | 11.54 | 11.15 | 11.43 | 310,233 | +0.37(+3.33%) |
Sep 19, 2023 | 10.81 | 11.08 | 10.72 | 11.07 | 170,829 | +0.24(+2.24%) |
Sep 18, 2023 | 10.91 | 10.92 | 10.74 | 10.82 | 112,775 | -0.12(-1.06%) |
Sep 15, 2023 | 10.89 | 11.04 | 10.74 | 10.94 | 358,505 | +0.07(+0.62%) |
Sep 14, 2023 | 10.91 | 10.91 | 10.80 | 10.87 | 95,155 | +0.03(+0.27%) |
Sep 13, 2023 | 10.88 | 10.88 | 10.76 | 10.84 | 89,422 | -0.06(-0.53%) |
Sep 12, 2023 | 11.09 | 11.10 | 10.87 | 10.90 | 96,058 | -0.18(-1.66%) |
Sep 11, 2023 | 11.28 | 11.28 | 11.05 | 11.08 | 167,011 | -0.17(-1.55%) |
Sep 08, 2023 | 10.92 | 11.27 | 10.84 | 11.26 | 158,801 | +0.35(+3.20%) |
Sep 07, 2023 | 10.67 | 10.98 | 10.58 | 10.91 | 275,291 | +0.24(+2.27%) |
Sep 06, 2023 | 10.81 | 10.84 | 10.65 | 10.67 | 103,448 | -0.11(-0.99%) |
Sep 05, 2023 | 11.01 | 11.01 | 10.75 | 10.77 | 154,805 | -0.27(-2.46%) |
Sep 01, 2023 | 11.19 | 11.24 | 11.04 | 11.05 | 103,213 | -0.14(-1.21%) |
Aug 31, 2023 | 11.29 | 11.39 | 11.17 | 11.18 | 209,167 | -0.14(-1.20%) |
Aug 30, 2023 | 11.08 | 11.33 | 10.99 | 11.32 | 174,747 | +0.20(+1.83%) |
Aug 29, 2023 | 11.33 | 11.43 | 11.10 | 11.11 | 316,339 | -0.25(-2.22%) |
Aug 28, 2023 | 11.55 | 11.71 | 11.29 | 11.37 | 346,458 | -0.14(-1.18%) |
Aug 25, 2023 | 10.69 | 12.20 | 10.69 | 11.50 | 412,880 | +1.10(+10.53%) |
Aug 24, 2023 | 10.67 | 10.76 | 10.35 | 10.41 | 270,164 | -0.26(-2.46%) |
Aug 23, 2023 | 10.53 | 10.68 | 10.51 | 10.67 | 273,478 | +0.16(+1.48%) |
Aug 22, 2023 | 10.57 | 10.57 | 10.50 | 10.51 | 206,876 | -0.01(-0.09%) |
Aug 21, 2023 | 10.53 | 10.63 | 10.47 | 10.52 | 458,168 | -0.01(-0.09%) |
Aug 18, 2023 | 10.67 | 10.76 | 10.51 | 10.53 | 169,375 | -0.22(-2.07%) |
Aug 17, 2023 | 10.75 | 10.78 | 10.58 | 10.76 | 175,379 | +0.02(+0.18%) |
Aug 16, 2023 | 10.73 | 10.78 | 10.73 | 10.74 | 170,687 | -0.01(-0.09%) |
Aug 15, 2023 | 10.78 | 10.83 | 10.68 | 10.75 | 134,971 | -0.05(-0.45%) |
Aug 14, 2023 | 10.89 | 10.89 | 10.76 | 10.79 | 214,139 | -0.15(-1.33%) |
Aug 11, 2023 | 10.75 | 10.95 | 10.75 | 10.94 | 143,328 | +0.17(+1.62%) |
Aug 10, 2023 | 10.81 | 10.93 | 10.75 | 10.76 | 106,216 | +0.01(+0.09%) |
Aug 09, 2023 | 10.83 | 10.86 | 10.64 | 10.76 | 172,836 | -0.06(-0.53%) |
Aug 08, 2023 | 10.86 | 10.91 | 10.77 | 10.81 | 163,413 | -0.15(-1.40%) |
Aug 07, 2023 | 10.98 | 11.03 | 10.83 | 10.97 | 157,792 | +0.04(+0.35%) |
Aug 04, 2023 | 11.09 | 11.23 | 10.91 | 10.93 | 152,650 | -0.16(-1.47%) |
Aug 03, 2023 | 11.00 | 11.15 | 10.91 | 11.09 | 166,274 | +0.04(+0.35%) |
Aug 02, 2023 | 11.15 | 11.20 | 11.03 | 11.05 | 319,413 | -0.14(-1.29%) |
Aug 01, 2023 | 11.06 | 11.27 | 10.88 | 11.20 | 245,574 | +0.12(+1.13%) |
Jul 31, 2023 | 10.68 | 11.13 | 10.66 | 11.07 | 391,124 | +0.42(+3.97%) |
Jul 28, 2023 | 10.32 | 10.67 | 10.32 | 10.65 | 308,456 | +0.36(+3.55%) |
Jul 27, 2023 | 10.26 | 10.31 | 10.10 | 10.28 | 427,455 | +0.11(+1.04%) |
Jul 26, 2023 | 10.11 | 10.29 | 10.05 | 10.18 | 421,568 | +0.08(+0.76%) |
Jul 25, 2023 | 10.01 | 10.17 | 9.987 | 10.10 | 272,901 | +0.11(+1.06%) |
Jul 24, 2023 | 10.08 | 10.10 | 9.891 | 9.996 | 303,194 | -0.10(-0.95%) |
Jul 21, 2023 | 10.13 | 10.25 | 10.05 | 10.09 | 451,468 | +0.05(+0.48%) |
Jul 20, 2023 | 10.17 | 10.17 | 10.03 | 10.04 | 170,969 | -0.11(-1.04%) |
Jul 19, 2023 | 10.16 | 10.37 | 10.11 | 10.15 | 201,433 | +0.03(+0.28%) |
Jul 18, 2023 | 10.16 | 10.25 | 10.04 | 10.12 | 255,532 | -0.07(-0.66%) |
Jul 17, 2023 | 10.25 | 10.25 | 10.07 | 10.19 | 267,469 | -0.04(-0.38%) |
Jul 14, 2023 | 10.18 | 10.29 | 10.01 | 10.23 | 374,157 | +0.05(+0.47%) |
Jul 13, 2023 | 10.24 | 10.28 | 10.14 | 10.18 | 196,984 | +0.01(+0.09%) |
Jul 12, 2023 | 10.07 | 10.30 | 10.06 | 10.17 | 271,453 | +0.24(+2.42%) |
Jul 11, 2023 | 9.910 | 10.01 | 9.876 | 9.929 | 231,371 | +0.05(+0.49%) |
Jul 10, 2023 | 9.881 | 10.02 | 9.862 | 9.881 | 240,993 | -0.01(-0.10%) |
Jul 07, 2023 | 9.891 | 10.02 | 9.881 | 9.891 | 243,267 | -0.05(-0.48%) |
Jul 06, 2023 | 9.968 | 10.02 | 9.756 | 9.939 | 212,200 | -0.12(-1.24%) |
Jul 05, 2023 | 10.15 | 10.15 | 10.03 | 10.06 | 210,628 | -0.12(-1.22%) |
Jul 03, 2023 | 10.10 | 10.25 | 10.10 | 10.19 | 175,980 | +0.10(+0.95%) |
Jun 30, 2023 | 10.14 | 10.21 | 10.06 | 10.09 | 211,031 | -0.05(-0.47%) |
Jun 29, 2023 | 9.996 | 10.19 | 9.982 | 10.14 | 161,811 | +0.15(+1.54%) |
Jun 28, 2023 | 10.03 | 10.14 | 9.948 | 9.987 | 242,853 | -0.04(-0.38%) |
Jun 27, 2023 | 9.996 | 10.12 | 9.939 | 10.03 | 236,667 | +0.10(+0.97%) |
Jun 26, 2023 | 9.968 | 9.996 | 9.824 | 9.929 | 227,937 | -0.08(-0.77%) |
Jun 23, 2023 | 9.766 | 10.21 | 9.718 | 10.01 | 731,237 | +0.18(+1.86%) |
Jun 22, 2023 | 9.881 | 9.920 | 9.747 | 9.824 | 541,837 | -0.04(-0.39%) |
Jun 21, 2023 | 10.01 | 10.09 | 9.776 | 9.862 | 711,834 | -0.18(-1.82%) |
Jun 20, 2023 | 10.10 | 10.27 | 10.03 | 10.04 | 277,351 | -0.10(-0.95%) |
Jun 16, 2023 | 10.16 | 10.34 | 10.08 | 10.14 | 410,191 | +0.00(+0.00%) |
Jun 15, 2023 | 10.04 | 10.25 | 9.922 | 10.14 | 202,982 | +0.10(+0.96%) |
Jun 14, 2023 | 10.26 | 10.27 | 9.968 | 10.04 | 322,107 | -0.15(-1.51%) |
Jun 13, 2023 | 10.25 | 10.71 | 10.04 | 10.20 | 656,412 | -0.08(-0.75%) |
Jun 12, 2023 | 9.920 | 10.35 | 9.872 | 10.27 | 594,735 | +0.38(+3.83%) |
Jun 09, 2023 | 11.20 | 11.46 | 9.708 | 9.896 | 1,078,641 | -2.99(-23.21%) |
Jun 08, 2023 | 13.07 | 13.09 | 12.80 | 12.89 | 254,205 | -0.09(-0.67%) |
Jun 07, 2023 | 13.00 | 13.18 | 12.87 | 12.97 | 169,514 | +0.08(+0.60%) |
Jun 06, 2023 | 12.46 | 12.95 | 12.46 | 12.90 | 198,875 | +0.40(+3.23%) |
Jun 05, 2023 | 12.57 | 12.60 | 12.45 | 12.49 | 102,314 | -0.14(-1.14%) |
Jun 02, 2023 | 12.45 | 12.68 | 12.29 | 12.64 | 149,439 | +0.32(+2.57%) |
Jun 01, 2023 | 12.21 | 12.43 | 11.88 | 12.32 | 162,668 | +0.10(+0.79%) |
May 31, 2023 | 12.17 | 12.46 | 12.10 | 12.22 | 821,429 | +0.06(+0.47%) |
May 30, 2023 | 12.18 | 12.49 | 12.11 | 12.17 | 102,437 | -0.01(-0.08%) |
May 26, 2023 | 11.98 | 12.31 | 11.98 | 12.18 | 225,393 | +0.15(+1.28%) |
May 25, 2023 | 12.26 | 12.39 | 12.00 | 12.02 | 129,842 | -0.26(-2.11%) |
May 24, 2023 | 12.40 | 12.40 | 12.11 | 12.28 | 103,095 | -0.13(-1.08%) |
May 23, 2023 | 12.39 | 12.52 | 12.38 | 12.42 | 142,147 | +0.02(+0.15%) |
May 22, 2023 | 12.21 | 12.41 | 12.11 | 12.40 | 134,817 | +0.24(+1.97%) |
May 19, 2023 | 12.27 | 12.29 | 12.13 | 12.16 | 72,744 | +0.00(+0.00%) |
May 18, 2023 | 12.16 | 12.20 | 12.04 | 12.16 | 92,354 | -0.03(-0.24%) |
May 17, 2023 | 11.87 | 12.19 | 11.85 | 12.19 | 148,616 | +0.40(+3.42%) |
May 16, 2023 | 11.66 | 11.96 | 11.66 | 11.78 | 272,730 | +0.05(+0.41%) |
May 15, 2023 | 11.81 | 11.89 | 11.72 | 11.73 | 94,463 | -0.05(-0.41%) |
May 12, 2023 | 11.76 | 11.87 | 11.71 | 11.78 | 84,845 | +0.04(+0.33%) |
May 11, 2023 | 11.60 | 11.80 | 11.58 | 11.74 | 100,173 | +0.08(+0.66%) |
May 10, 2023 | 11.82 | 11.82 | 11.57 | 11.67 | 115,048 | +0.02(+0.16%) |
May 09, 2023 | 11.68 | 11.73 | 11.57 | 11.65 | 83,623 | -0.05(-0.41%) |
May 08, 2023 | 12.06 | 12.06 | 11.59 | 11.70 | 114,361 | -0.35(-2.87%) |
May 05, 2023 | 11.69 | 12.08 | 11.69 | 12.04 | 147,525 | +0.45(+3.89%) |
May 04, 2023 | 11.75 | 11.78 | 11.28 | 11.59 | 137,216 | -0.20(-1.71%) |
May 03, 2023 | 11.68 | 11.96 | 11.68 | 11.79 | 123,085 | +0.12(+0.99%) |
May 02, 2023 | 11.68 | 11.72 | 11.24 | 11.68 | 151,224 | -0.05(-0.41%) |
May 01, 2023 | 11.33 | 11.83 | 11.23 | 11.72 | 158,121 | +0.36(+3.18%) |
Apr 28, 2023 | 11.21 | 11.44 | 11.18 | 11.36 | 128,411 | +0.18(+1.62%) |
Apr 27, 2023 | 11.35 | 11.35 | 11.08 | 11.18 | 159,919 | -0.16(-1.43%) |
Apr 26, 2023 | 11.37 | 11.44 | 11.22 | 11.34 | 130,862 | -0.08(-0.67%) |
Apr 25, 2023 | 11.58 | 11.58 | 11.33 | 11.42 | 140,672 | -0.28(-2.36%) |
Apr 24, 2023 | 11.82 | 11.84 | 11.47 | 11.70 | 84,347 | -0.11(-0.97%) |
Apr 21, 2023 | 12.18 | 12.22 | 11.75 | 11.81 | 110,660 | -0.36(-2.97%) |
Apr 20, 2023 | 12.08 | 12.21 | 12.01 | 12.17 | 116,636 | +0.02(+0.16%) |
Apr 19, 2023 | 12.07 | 12.17 | 12.04 | 12.15 | 68,152 | +0.00(+0.00%) |
Apr 18, 2023 | 12.25 | 12.30 | 12.13 | 12.15 | 126,865 | -0.10(-0.85%) |
Apr 17, 2023 | 12.14 | 12.27 | 12.10 | 12.26 | 102,136 | +0.08(+0.62%) |
Apr 14, 2023 | 12.11 | 12.21 | 12.02 | 12.18 | 107,767 | +0.05(+0.39%) |
Apr 13, 2023 | 11.97 | 12.14 | 11.93 | 12.13 | 70,334 | +0.21(+1.76%) |
Apr 12, 2023 | 12.23 | 12.23 | 11.92 | 11.92 | 90,438 | -0.16(-1.34%) |
Apr 11, 2023 | 11.98 | 12.13 | 11.83 | 12.09 | 125,114 | +0.10(+0.87%) |
Apr 10, 2023 | 11.99 | 12.01 | 11.86 | 11.98 | 69,706 | -0.01(-0.08%) |
Apr 06, 2023 | 11.96 | 12.13 | 11.92 | 11.99 | 101,037 | +0.03(+0.24%) |
Apr 05, 2023 | 11.71 | 11.99 | 11.61 | 11.96 | 116,942 | +0.22(+1.86%) |
Apr 04, 2023 | 11.82 | 11.90 | 11.69 | 11.74 | 198,097 | +0.00(+0.00%) |
Apr 03, 2023 | 11.97 | 11.98 | 11.59 | 11.74 | 275,870 | -0.26(-2.14%) |
Mar 31, 2023 | 11.73 | 12.03 | 11.73 | 12.00 | 255,552 | +0.31(+2.69%) |
Mar 30, 2023 | 11.47 | 11.72 | 11.35 | 11.69 | 259,093 | +0.33(+2.93%) |
Mar 29, 2023 | 11.40 | 11.44 | 11.07 | 11.35 | 304,251 | -0.02(-0.17%) |
Mar 28, 2023 | 11.56 | 11.57 | 11.32 | 11.37 | 157,477 | -0.25(-2.13%) |
Mar 27, 2023 | 11.74 | 11.74 | 11.53 | 11.62 | 125,864 | -0.01(-0.08%) |
Mar 24, 2023 | 11.56 | 11.70 | 11.55 | 11.63 | 140,647 | -0.02(-0.16%) |
Mar 23, 2023 | 11.88 | 11.88 | 11.57 | 11.65 | 157,235 | -0.17(-1.45%) |
Mar 22, 2023 | 12.10 | 12.18 | 11.82 | 11.82 | 116,638 | -0.33(-2.74%) |
Mar 21, 2023 | 12.21 | 12.26 | 12.00 | 12.15 | 111,244 | -0.03(-0.23%) |
Mar 20, 2023 | 12.18 | 12.18 | 12.05 | 12.18 | 113,300 | +0.12(+1.03%) |
Mar 17, 2023 | 12.14 | 12.31 | 12.06 | 12.06 | 258,044 | -0.15(-1.25%) |
Mar 16, 2023 | 12.12 | 12.28 | 12.00 | 12.21 | 119,258 | -0.07(-0.54%) |
Mar 15, 2023 | 12.03 | 12.31 | 12.00 | 12.28 | 132,589 | +0.04(+0.31%) |
Mar 14, 2023 | 12.45 | 12.56 | 12.09 | 12.24 | 171,769 | +0.10(+0.86%) |
Mar 13, 2023 | 12.23 | 12.48 | 12.09 | 12.13 | 155,135 | -0.34(-2.75%) |
Mar 10, 2023 | 12.78 | 12.93 | 12.39 | 12.48 | 130,820 | -0.43(-3.32%) |
Mar 09, 2023 | 13.10 | 13.43 | 12.90 | 12.90 | 85,414 | -0.19(-1.45%) |
Mar 08, 2023 | 13.16 | 13.23 | 13.04 | 13.10 | 101,456 | -0.09(-0.65%) |
Mar 07, 2023 | 13.15 | 13.23 | 13.01 | 13.18 | 109,223 | +0.04(+0.29%) |
Mar 06, 2023 | 13.32 | 13.39 | 12.99 | 13.14 | 150,455 | -0.15(-1.14%) |
Mar 03, 2023 | 13.30 | 13.38 | 13.17 | 13.30 | 113,284 | +0.06(+0.43%) |
Mar 02, 2023 | 12.89 | 13.31 | 12.86 | 13.24 | 155,962 | +0.30(+2.35%) |
Mar 01, 2023 | 12.92 | 13.04 | 12.73 | 12.93 | 153,197 | +0.05(+0.37%) |
Feb 28, 2023 | 12.40 | 13.16 | 12.27 | 12.89 | 322,971 | +0.54(+4.40%) |
Feb 27, 2023 | 13.39 | 13.87 | 12.31 | 12.34 | 181,044 | -0.97(-7.29%) |
Feb 24, 2023 | 13.08 | 13.58 | 12.81 | 13.31 | 314,807 | +0.07(+0.50%) |
Feb 23, 2023 | 13.16 | 13.30 | 13.10 | 13.25 | 152,747 | +0.10(+0.72%) |
Feb 22, 2023 | 13.33 | 13.45 | 13.05 | 13.15 | 138,480 | -0.22(-1.64%) |
Feb 21, 2023 | 13.80 | 13.87 | 13.35 | 13.37 | 161,210 | -0.60(-4.29%) |
Feb 17, 2023 | 13.86 | 14.01 | 13.69 | 13.97 | 270,008 | +0.14(+1.03%) |
Feb 16, 2023 | 13.76 | 14.01 | 13.71 | 13.83 | 118,320 | -0.13(-0.95%) |
Feb 15, 2023 | 13.88 | 14.14 | 13.77 | 13.96 | 150,531 | +0.04(+0.27%) |
Feb 14, 2023 | 14.05 | 14.21 | 13.86 | 13.92 | 239,833 | -0.24(-1.68%) |
Feb 13, 2023 | 14.20 | 14.37 | 14.09 | 14.16 | 140,105 | -0.03(-0.20%) |
Feb 10, 2023 | 14.40 | 14.71 | 14.18 | 14.19 | 103,575 | -0.26(-1.78%) |
Feb 09, 2023 | 14.80 | 14.98 | 14.36 | 14.45 | 195,904 | -0.22(-1.49%) |
Feb 08, 2023 | 14.43 | 14.68 | 14.23 | 14.67 | 192,252 | +0.20(+1.35%) |
Feb 07, 2023 | 14.46 | 14.55 | 14.23 | 14.47 | 137,465 | -0.03(-0.23%) |
Feb 06, 2023 | 14.83 | 14.93 | 14.43 | 14.50 | 74,487 | -0.44(-2.93%) |
Feb 03, 2023 | 14.83 | 14.97 | 14.75 | 14.94 | 121,336 | -0.08(-0.51%) |
Feb 02, 2023 | 14.84 | 15.11 | 14.80 | 15.02 | 180,173 | +0.32(+2.20%) |
Feb 01, 2023 | 14.36 | 14.70 | 14.34 | 14.69 | 163,112 | +0.32(+2.23%) |
Jan 31, 2023 | 13.82 | 14.49 | 13.75 | 14.37 | 390,546 | +0.55(+3.96%) |
Jan 30, 2023 | 13.86 | 14.02 | 13.76 | 13.82 | 121,274 | -0.05(-0.34%) |
Jan 27, 2023 | 13.90 | 14.12 | 13.86 | 13.87 | 144,410 | -0.09(-0.61%) |
Jan 26, 2023 | 14.16 | 14.17 | 13.81 | 13.96 | 117,105 | -0.09(-0.67%) |
Jan 25, 2023 | 14.00 | 14.27 | 13.81 | 14.05 | 76,603 | -0.12(-0.87%) |
Jan 24, 2023 | 14.15 | 14.33 | 13.99 | 14.17 | 97,876 | +0.03(+0.20%) |
Jan 23, 2023 | 13.82 | 14.18 | 13.72 | 14.15 | 213,447 | +0.43(+3.17%) |
Jan 20, 2023 | 13.77 | 13.77 | 13.52 | 13.71 | 151,041 | +0.09(+0.69%) |
Jan 19, 2023 | 13.86 | 13.86 | 13.61 | 13.62 | 119,876 | -0.27(-1.97%) |
Jan 18, 2023 | 14.13 | 14.38 | 13.88 | 13.89 | 209,481 | -0.09(-0.68%) |
Jan 17, 2023 | 14.02 | 14.10 | 13.79 | 13.99 | 270,367 | -0.06(-0.40%) |
Jan 13, 2023 | 14.08 | 14.21 | 13.85 | 14.04 | 136,945 | -0.12(-0.87%) |
Jan 12, 2023 | 13.86 | 14.62 | 13.70 | 14.17 | 187,454 | +0.46(+3.38%) |
Jan 11, 2023 | 13.70 | 13.84 | 13.61 | 13.70 | 271,754 | +0.00(+0.00%) |
Jan 10, 2023 | 14.02 | 14.09 | 13.59 | 13.70 | 212,724 | -0.32(-2.29%) |
Jan 09, 2023 | 14.12 | 14.63 | 13.97 | 14.02 | 150,430 | +0.09(+0.68%) |
Jan 06, 2023 | 14.33 | 14.41 | 13.85 | 13.93 | 142,122 | -0.26(-1.86%) |
Jan 05, 2023 | 14.29 | 14.29 | 14.05 | 14.19 | 80,485 | -0.19(-1.31%) |
Jan 04, 2023 | 14.49 | 14.85 | 13.92 | 14.38 | 91,028 | -0.07(-0.46%) |