Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.00 | 29.27 | 26.90 | 28.79 | 137,414 | +1.53(+5.61%) |
Feb 28, 2024 | 26.39 | 28.73 | 26.33 | 27.26 | 290,329 | +1.56(+6.07%) |
Feb 27, 2024 | 24.71 | 25.83 | 24.71 | 25.70 | 228,588 | +1.09(+4.43%) |
Feb 26, 2024 | 23.64 | 24.84 | 23.59 | 24.61 | 115,925 | +1.02(+4.32%) |
Feb 23, 2024 | 23.65 | 23.80 | 22.89 | 23.59 | 56,500 | -0.25(-1.05%) |
Feb 22, 2024 | 23.63 | 23.95 | 23.19 | 23.84 | 76,335 | +0.08(+0.34%) |
Feb 21, 2024 | 24.42 | 24.77 | 23.63 | 23.76 | 63,854 | -1.30(-5.19%) |
Feb 20, 2024 | 23.99 | 25.30 | 23.92 | 25.06 | 179,735 | +1.09(+4.55%) |
Feb 16, 2024 | 23.90 | 24.00 | 23.49 | 23.97 | 48,986 | +0.24(+1.01%) |
Feb 15, 2024 | 23.73 | 23.73 | 23.25 | 23.73 | 101,258 | +0.19(+0.81%) |
Feb 14, 2024 | 23.49 | 24.18 | 23.49 | 23.54 | 113,694 | +0.54(+2.35%) |
Feb 13, 2024 | 22.80 | 23.65 | 22.70 | 23.00 | 71,061 | -0.60(-2.54%) |
Feb 12, 2024 | 23.74 | 24.37 | 23.42 | 23.60 | 129,981 | -0.13(-0.55%) |
Feb 09, 2024 | 23.85 | 24.25 | 23.44 | 23.73 | 91,466 | +0.15(+0.64%) |
Feb 08, 2024 | 22.69 | 23.58 | 22.69 | 23.58 | 76,447 | +1.09(+4.87%) |
Feb 07, 2024 | 22.03 | 22.53 | 22.03 | 22.48 | 43,337 | +0.48(+2.20%) |
Feb 06, 2024 | 22.00 | 22.50 | 21.86 | 22.00 | 58,182 | +0.12(+0.57%) |
Feb 05, 2024 | 21.76 | 21.95 | 21.74 | 21.88 | 50,447 | +0.16(+0.73%) |
Feb 02, 2024 | 21.10 | 21.80 | 21.10 | 21.72 | 91,290 | +0.61(+2.88%) |
Feb 01, 2024 | 21.50 | 21.89 | 21.10 | 21.11 | 55,534 | -0.39(-1.81%) |
Jan 31, 2024 | 21.40 | 22.21 | 21.40 | 21.50 | 89,342 | -0.75(-3.37%) |
Jan 30, 2024 | 22.75 | 22.87 | 21.84 | 22.25 | 369,934 | -0.50(-2.20%) |
Jan 29, 2024 | 21.90 | 22.77 | 21.46 | 22.75 | 164,209 | +0.99(+4.55%) |
Jan 26, 2024 | 20.90 | 21.95 | 20.88 | 21.76 | 169,732 | +1.14(+5.53%) |
Jan 25, 2024 | 19.25 | 20.66 | 18.23 | 20.62 | 127,642 | +1.02(+5.20%) |
Jan 24, 2024 | 19.80 | 19.94 | 19.04 | 19.60 | 107,670 | +0.29(+1.50%) |
Jan 23, 2024 | 17.95 | 19.31 | 16.05 | 19.31 | 145,879 | +0.67(+3.59%) |
Jan 22, 2024 | 19.30 | 19.30 | 18.00 | 18.64 | 137,533 | -0.56(-2.92%) |
Jan 19, 2024 | 18.20 | 19.51 | 17.00 | 19.20 | 221,132 | +1.17(+6.49%) |
Jan 18, 2024 | 15.24 | 18.49 | 15.00 | 18.03 | 2,505,306 | +2.14(+13.47%) |
Jan 17, 2024 | 16.30 | 16.50 | 14.15 | 15.89 | 2,321,807 | -1.67(-9.51%) |
Jan 16, 2024 | 20.65 | 21.00 | 17.20 | 17.56 | 637,322 | -3.79(-17.75%) |
Jan 12, 2024 | 23.58 | 24.35 | 21.01 | 21.35 | 393,252 | -2.55(-10.67%) |
Jan 11, 2024 | 24.35 | 25.30 | 22.97 | 23.90 | 278,926 | +0.94(+4.09%) |
Jan 10, 2024 | 23.01 | 23.64 | 22.53 | 22.96 | 226,040 | -0.04(-0.17%) |
Jan 09, 2024 | 25.89 | 25.98 | 22.57 | 23.00 | 166,296 | -2.95(-11.37%) |
Jan 08, 2024 | 24.71 | 26.20 | 24.17 | 25.95 | 145,800 | +1.70(+7.02%) |
Jan 05, 2024 | 23.82 | 24.37 | 23.55 | 24.25 | 90,354 | +0.15(+0.61%) |
Jan 04, 2024 | 23.68 | 24.41 | 23.30 | 24.10 | 65,503 | +0.90(+3.88%) |
Jan 03, 2024 | 23.18 | 23.61 | 22.65 | 23.20 | 117,315 | -1.36(-5.54%) |
Jan 02, 2024 | 24.74 | 24.94 | 24.32 | 24.56 | 94,232 | +1.41(+6.09%) |
Dec 29, 2023 | 24.33 | 24.69 | 23.03 | 23.15 | 115,097 | -1.22(-5.01%) |
Dec 28, 2023 | 24.24 | 24.60 | 23.70 | 24.37 | 71,620 | +0.12(+0.52%) |
Dec 27, 2023 | 23.77 | 24.50 | 23.65 | 24.25 | 83,347 | +0.64(+2.73%) |
Dec 26, 2023 | 23.50 | 23.88 | 23.01 | 23.60 | 81,091 | -0.25(-1.05%) |
Dec 22, 2023 | 23.40 | 23.85 | 23.20 | 23.85 | 79,525 | +0.45(+1.92%) |
Dec 21, 2023 | 23.01 | 23.50 | 22.82 | 23.40 | 35,966 | +0.40(+1.74%) |
Dec 20, 2023 | 22.69 | 23.55 | 22.66 | 23.00 | 69,286 | +0.65(+2.91%) |
Dec 19, 2023 | 22.86 | 22.86 | 22.00 | 22.35 | 47,750 | -0.03(-0.13%) |
Dec 18, 2023 | 22.00 | 22.43 | 21.50 | 22.38 | 66,777 | +0.17(+0.77%) |
Dec 15, 2023 | 23.00 | 23.05 | 21.76 | 22.21 | 123,411 | -1.18(-5.04%) |
Dec 14, 2023 | 23.52 | 23.70 | 23.19 | 23.39 | 64,294 | -0.11(-0.47%) |
Dec 13, 2023 | 22.92 | 24.14 | 22.71 | 23.50 | 120,554 | +0.75(+3.30%) |
Dec 12, 2023 | 23.20 | 23.30 | 22.75 | 22.75 | 62,185 | -0.38(-1.65%) |
Dec 11, 2023 | 24.26 | 24.42 | 22.62 | 23.13 | 100,998 | -1.72(-6.91%) |
Dec 08, 2023 | 24.54 | 24.85 | 24.08 | 24.85 | 139,396 | +0.45(+1.84%) |
Dec 07, 2023 | 25.05 | 25.09 | 24.37 | 24.40 | 78,321 | -0.63(-2.52%) |
Dec 06, 2023 | 24.47 | 25.05 | 24.06 | 25.03 | 85,528 | +0.48(+1.96%) |
Dec 05, 2023 | 23.99 | 25.00 | 23.92 | 24.55 | 97,383 | +0.81(+3.40%) |
Dec 04, 2023 | 23.20 | 24.00 | 23.20 | 23.74 | 113,136 | +0.95(+4.18%) |
Dec 01, 2023 | 22.02 | 22.99 | 22.02 | 22.79 | 69,838 | +0.44(+1.97%) |
Nov 30, 2023 | 22.80 | 22.80 | 22.31 | 22.35 | 30,875 | -0.36(-1.60%) |
Nov 29, 2023 | 23.17 | 23.18 | 22.50 | 22.71 | 116,048 | -0.45(-1.94%) |
Nov 28, 2023 | 23.00 | 23.18 | 22.82 | 23.16 | 64,441 | +0.37(+1.64%) |
Nov 27, 2023 | 22.99 | 23.25 | 22.45 | 22.79 | 71,524 | -0.29(-1.26%) |
Nov 24, 2023 | 22.58 | 23.40 | 22.55 | 23.08 | 35,060 | +0.53(+2.35%) |
Nov 22, 2023 | 22.15 | 22.60 | 22.15 | 22.55 | 67,241 | +0.18(+0.80%) |
Nov 21, 2023 | 22.15 | 22.49 | 21.26 | 22.37 | 118,489 | +0.16(+0.72%) |
Nov 20, 2023 | 21.27 | 23.17 | 21.27 | 22.21 | 114,064 | +1.01(+4.76%) |
Nov 17, 2023 | 20.14 | 21.25 | 19.68 | 21.20 | 60,677 | +1.06(+5.26%) |
Nov 16, 2023 | 21.15 | 21.15 | 20.02 | 20.14 | 87,346 | -1.01(-4.78%) |
Nov 15, 2023 | 20.00 | 21.45 | 19.50 | 21.15 | 94,942 | +1.75(+9.02%) |
Nov 14, 2023 | 21.25 | 21.90 | 19.23 | 19.40 | 107,909 | -1.67(-7.93%) |
Nov 13, 2023 | 20.30 | 21.21 | 20.30 | 21.07 | 87,512 | +0.44(+2.13%) |
Nov 10, 2023 | 20.07 | 20.88 | 20.07 | 20.63 | 101,552 | +0.68(+3.41%) |
Nov 09, 2023 | 20.74 | 20.75 | 19.72 | 19.95 | 136,408 | +0.59(+3.05%) |
Nov 08, 2023 | 19.25 | 19.36 | 18.80 | 19.36 | 39,547 | +0.27(+1.41%) |
Nov 07, 2023 | 18.54 | 19.09 | 18.38 | 19.09 | 54,030 | +0.49(+2.63%) |
Nov 06, 2023 | 18.50 | 18.62 | 18.22 | 18.60 | 36,732 | +0.23(+1.22%) |
Nov 03, 2023 | 17.86 | 18.55 | 17.76 | 18.38 | 38,180 | +0.04(+0.20%) |
Nov 02, 2023 | 18.00 | 18.50 | 17.50 | 18.34 | 35,671 | +0.34(+1.87%) |
Nov 01, 2023 | 17.69 | 18.09 | 17.40 | 18.00 | 39,633 | +0.25(+1.41%) |
Oct 31, 2023 | 17.60 | 17.75 | 17.26 | 17.75 | 42,162 | +0.01(+0.06%) |
Oct 30, 2023 | 17.52 | 17.79 | 17.35 | 17.74 | 27,907 | +0.44(+2.54%) |
Oct 27, 2023 | 17.55 | 17.67 | 17.10 | 17.30 | 42,483 | -0.23(-1.31%) |
Oct 26, 2023 | 18.15 | 18.15 | 17.22 | 17.53 | 52,495 | -0.69(-3.79%) |
Oct 25, 2023 | 17.25 | 18.38 | 16.50 | 18.22 | 87,725 | +1.22(+7.18%) |
Oct 24, 2023 | 16.32 | 17.23 | 16.01 | 17.00 | 130,087 | +1.46(+9.40%) |
Oct 23, 2023 | 14.01 | 15.98 | 13.92 | 15.54 | 149,809 | +1.70(+12.28%) |
Oct 20, 2023 | 13.20 | 14.00 | 13.20 | 13.84 | 90,896 | +0.80(+6.15%) |
Oct 19, 2023 | 12.28 | 13.04 | 12.28 | 13.04 | 86,812 | +0.78(+6.35%) |
Oct 18, 2023 | 11.71 | 12.36 | 11.71 | 12.26 | 30,889 | -0.04(-0.33%) |
Oct 17, 2023 | 12.05 | 12.30 | 12.02 | 12.30 | 31,175 | +0.22(+1.82%) |
Oct 16, 2023 | 11.69 | 12.30 | 11.91 | 12.08 | 47,369 | +0.68(+5.96%) |
Oct 13, 2023 | 11.23 | 11.40 | 11.01 | 11.40 | 30,380 | +0.17(+1.51%) |
Oct 12, 2023 | 11.10 | 11.23 | 10.76 | 11.23 | 18,301 | +0.13(+1.17%) |
Oct 11, 2023 | 11.25 | 11.26 | 10.96 | 11.10 | 26,849 | -0.15(-1.33%) |
Oct 10, 2023 | 11.30 | 11.34 | 11.16 | 11.25 | 18,558 | -0.07(-0.66%) |
Oct 09, 2023 | 11.05 | 11.35 | 11.00 | 11.32 | 20,907 | -0.32(-2.75%) |
Oct 06, 2023 | 11.41 | 11.79 | 11.41 | 11.64 | 7,417 | +0.17(+1.53%) |
Oct 05, 2023 | 11.80 | 11.98 | 11.16 | 11.47 | 28,601 | -0.50(-4.18%) |
Oct 04, 2023 | 11.67 | 11.97 | 11.60 | 11.97 | 9,746 | +0.33(+2.84%) |
Oct 03, 2023 | 12.40 | 12.40 | 11.15 | 11.64 | 34,975 | -0.49(-4.05%) |
Oct 02, 2023 | 12.27 | 12.65 | 12.10 | 12.13 | 21,416 | +0.21(+1.74%) |
Sep 29, 2023 | 11.81 | 12.04 | 11.80 | 11.92 | 21,467 | +0.05(+0.44%) |
Sep 28, 2023 | 11.79 | 12.18 | 11.72 | 11.87 | 20,134 | +0.22(+1.89%) |
Sep 27, 2023 | 11.66 | 11.85 | 11.65 | 11.65 | 13,737 | +0.03(+0.22%) |
Sep 26, 2023 | 11.69 | 11.69 | 11.52 | 11.62 | 11,698 | -0.13(-1.11%) |
Sep 25, 2023 | 11.83 | 11.77 | 11.73 | 11.76 | 13,665 | -0.08(-0.68%) |
Sep 22, 2023 | 11.88 | 11.88 | 11.80 | 11.84 | 9,451 | -0.00(-0.04%) |
Sep 21, 2023 | 11.68 | 12.03 | 11.67 | 11.84 | 17,158 | -0.43(-3.50%) |
Sep 20, 2023 | 12.24 | 12.52 | 12.20 | 12.27 | 26,531 | +0.03(+0.25%) |
Sep 19, 2023 | 12.14 | 12.25 | 12.12 | 12.24 | 25,249 | +0.19(+1.58%) |
Sep 18, 2023 | 12.02 | 12.27 | 12.02 | 12.05 | 23,803 | +0.17(+1.43%) |
Sep 15, 2023 | 11.64 | 12.02 | 11.63 | 11.88 | 15,441 | -0.30(-2.46%) |
Sep 14, 2023 | 12.02 | 12.18 | 12.02 | 12.18 | 13,950 | +0.14(+1.18%) |
Sep 13, 2023 | 12.24 | 12.24 | 11.99 | 12.04 | 10,130 | +0.03(+0.23%) |
Sep 12, 2023 | 11.86 | 12.19 | 11.80 | 12.01 | 22,540 | +0.41(+3.53%) |
Sep 11, 2023 | 12.00 | 12.40 | 11.55 | 11.60 | 68,653 | -0.68(-5.56%) |
Sep 08, 2023 | 12.21 | 12.36 | 12.16 | 12.28 | 9,333 | -0.07(-0.54%) |
Sep 07, 2023 | 12.20 | 12.35 | 12.03 | 12.35 | 17,022 | +0.11(+0.90%) |
Sep 06, 2023 | 11.87 | 12.25 | 11.87 | 12.24 | 26,219 | -0.01(-0.08%) |
Sep 05, 2023 | 12.00 | 12.40 | 12.00 | 12.25 | 17,699 | +0.06(+0.49%) |
Sep 01, 2023 | 12.14 | 12.68 | 12.00 | 12.19 | 15,860 | -0.26(-2.09%) |
Aug 31, 2023 | 12.90 | 13.07 | 12.35 | 12.45 | 40,919 | -0.39(-3.07%) |
Aug 30, 2023 | 13.00 | 13.19 | 12.65 | 12.84 | 29,597 | -0.06(-0.47%) |
Aug 29, 2023 | 11.12 | 13.20 | 11.11 | 12.90 | 121,350 | +1.86(+16.83%) |
Aug 28, 2023 | 10.96 | 11.30 | 10.96 | 11.05 | 10,509 | -0.00(-0.04%) |
Aug 25, 2023 | 11.09 | 11.19 | 10.83 | 11.05 | 11,785 | +0.00(+0.00%) |
Aug 24, 2023 | 11.59 | 11.59 | 10.74 | 11.05 | 28,232 | -0.30(-2.64%) |
Aug 23, 2023 | 11.15 | 11.41 | 11.13 | 11.35 | 36,689 | +0.27(+2.42%) |
Aug 22, 2023 | 11.15 | 11.35 | 11.02 | 11.08 | 13,627 | -0.19(-1.67%) |
Aug 21, 2023 | 11.00 | 11.35 | 11.00 | 11.27 | 24,109 | +0.17(+1.53%) |
Aug 18, 2023 | 11.60 | 11.65 | 10.73 | 11.10 | 115,273 | -0.89(-7.42%) |
Aug 17, 2023 | 12.30 | 12.40 | 11.77 | 11.99 | 30,050 | -0.35(-2.80%) |
Aug 16, 2023 | 12.45 | 12.50 | 12.23 | 12.34 | 29,661 | -0.12(-1.00%) |
Aug 15, 2023 | 12.68 | 12.70 | 12.38 | 12.46 | 18,434 | -0.22(-1.74%) |
Aug 14, 2023 | 12.71 | 12.80 | 12.68 | 12.68 | 19,465 | +0.00(+0.00%) |
Aug 11, 2023 | 12.78 | 12.78 | 12.58 | 12.68 | 6,989 | -0.10(-0.78%) |
Aug 10, 2023 | 12.70 | 12.78 | 12.32 | 12.78 | 10,438 | +0.02(+0.16%) |
Aug 09, 2023 | 13.00 | 13.02 | 12.71 | 12.76 | 20,756 | -0.07(-0.55%) |
Aug 08, 2023 | 12.47 | 12.90 | 12.46 | 12.83 | 28,847 | +0.36(+2.89%) |
Aug 07, 2023 | 12.63 | 12.63 | 12.25 | 12.47 | 33,496 | -0.15(-1.19%) |
Aug 04, 2023 | 12.35 | 12.70 | 12.35 | 12.62 | 18,267 | -0.06(-0.47%) |
Aug 03, 2023 | 12.40 | 12.79 | 12.35 | 12.68 | 46,813 | +0.17(+1.36%) |
Aug 02, 2023 | 12.42 | 12.59 | 12.31 | 12.51 | 21,921 | +0.08(+0.64%) |
Aug 01, 2023 | 12.51 | 12.66 | 12.31 | 12.43 | 27,011 | -0.18(-1.44%) |
Jul 31, 2023 | 12.87 | 12.88 | 12.52 | 12.61 | 19,360 | +0.03(+0.23%) |
Jul 28, 2023 | 13.00 | 13.00 | 12.54 | 12.58 | 24,944 | +0.03(+0.26%) |
Jul 27, 2023 | 13.10 | 13.19 | 12.55 | 12.55 | 64,981 | -0.55(-4.20%) |
Jul 26, 2023 | 13.20 | 13.20 | 13.01 | 13.10 | 20,411 | -0.02(-0.19%) |
Jul 25, 2023 | 12.80 | 13.32 | 12.80 | 13.12 | 13,383 | +0.12(+0.96%) |
Jul 24, 2023 | 13.20 | 13.38 | 12.76 | 13.00 | 24,759 | -0.41(-3.06%) |
Jul 21, 2023 | 13.05 | 13.91 | 13.05 | 13.41 | 43,377 | +0.25(+1.90%) |
Jul 20, 2023 | 13.12 | 14.28 | 13.12 | 13.16 | 27,457 | -0.05(-0.37%) |
Jul 19, 2023 | 13.03 | 13.39 | 13.03 | 13.21 | 22,177 | +0.09(+0.66%) |
Jul 18, 2023 | 13.29 | 13.49 | 13.05 | 13.12 | 27,953 | -0.20(-1.49%) |
Jul 17, 2023 | 13.08 | 13.50 | 12.91 | 13.32 | 53,111 | +0.02(+0.15%) |
Jul 14, 2023 | 13.59 | 14.39 | 12.56 | 13.30 | 66,794 | -0.68(-4.86%) |
Jul 13, 2023 | 11.73 | 14.57 | 11.69 | 13.98 | 179,648 | +2.29(+19.59%) |
Jul 12, 2023 | 11.26 | 12.00 | 11.26 | 11.69 | 46,476 | -0.03(-0.21%) |
Jul 11, 2023 | 11.65 | 11.79 | 11.65 | 11.71 | 21,775 | -0.04(-0.30%) |
Jul 10, 2023 | 11.41 | 11.75 | 11.41 | 11.75 | 27,271 | +0.27(+2.35%) |
Jul 07, 2023 | 11.30 | 11.57 | 11.30 | 11.48 | 12,562 | +0.13(+1.15%) |
Jul 06, 2023 | 11.21 | 11.98 | 11.21 | 11.35 | 32,321 | +0.00(+0.00%) |
Jul 05, 2023 | 11.16 | 11.37 | 11.16 | 11.35 | 27,081 | -0.18(-1.52%) |
Jul 03, 2023 | 11.74 | 11.74 | 11.11 | 11.53 | 51,627 | +0.19(+1.63%) |
Jun 30, 2023 | 11.40 | 11.53 | 10.81 | 11.34 | 35,163 | +0.05(+0.44%) |
Jun 29, 2023 | 11.42 | 11.44 | 11.05 | 11.29 | 79,704 | +0.13(+1.14%) |
Jun 28, 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 43,676 | -0.20(-1.74%) |
Jun 27, 2023 | 10.90 | 11.47 | 10.90 | 11.36 | 32,794 | +0.38(+3.46%) |
Jun 26, 2023 | 11.15 | 11.30 | 10.72 | 10.98 | 91,509 | -0.32(-2.83%) |
Jun 23, 2023 | 11.00 | 11.37 | 10.71 | 11.30 | 47,251 | +0.30(+2.73%) |
Jun 22, 2023 | 11.04 | 11.40 | 10.92 | 11.00 | 89,358 | +0.00(+0.00%) |
Jun 21, 2023 | 10.49 | 11.10 | 10.34 | 11.00 | 121,772 | +0.77(+7.53%) |
Jun 20, 2023 | 9.400 | 10.26 | 9.400 | 10.23 | 83,423 | +0.68(+7.12%) |
Jun 16, 2023 | 9.250 | 9.600 | 9.130 | 9.550 | 35,891 | +0.30(+3.24%) |
Jun 15, 2023 | 9.535 | 9.536 | 9.000 | 9.250 | 89,078 | -0.30(-3.10%) |
Jun 14, 2023 | 9.510 | 9.650 | 9.510 | 9.546 | 21,738 | -0.04(-0.46%) |
Jun 13, 2023 | 9.690 | 9.960 | 9.520 | 9.590 | 40,703 | -0.24(-2.44%) |
Jun 12, 2023 | 9.810 | 10.10 | 9.790 | 9.830 | 87,217 | -0.49(-4.75%) |
Jun 09, 2023 | 10.24 | 10.36 | 9.920 | 10.32 | 81,828 | +0.08(+0.78%) |
Jun 08, 2023 | 10.20 | 10.40 | 10.11 | 10.24 | 24,212 | +0.06(+0.59%) |
Jun 07, 2023 | 10.32 | 10.48 | 10.09 | 10.18 | 18,238 | -0.27(-2.58%) |
Jun 06, 2023 | 10.25 | 10.48 | 9.900 | 10.45 | 61,782 | +0.08(+0.75%) |
Jun 05, 2023 | 10.42 | 10.60 | 10.25 | 10.37 | 126,964 | -0.15(-1.40%) |
Jun 02, 2023 | 10.41 | 10.60 | 10.07 | 10.52 | 14,333 | +0.04(+0.38%) |
Jun 01, 2023 | 10.44 | 10.68 | 10.37 | 10.48 | 16,921 | +0.03(+0.27%) |
May 31, 2023 | 10.67 | 10.67 | 10.42 | 10.45 | 13,395 | -0.21(-1.95%) |
May 30, 2023 | 10.27 | 10.66 | 10.27 | 10.66 | 36,666 | +0.38(+3.70%) |
May 26, 2023 | 10.14 | 10.38 | 10.13 | 10.28 | 20,563 | +0.15(+1.48%) |
May 25, 2023 | 10.09 | 10.17 | 10.03 | 10.13 | 28,791 | +0.05(+0.50%) |
May 24, 2023 | 10.10 | 10.30 | 10.02 | 10.08 | 28,626 | -0.33(-3.17%) |
May 23, 2023 | 10.11 | 10.47 | 10.11 | 10.41 | 27,902 | +0.13(+1.26%) |
May 22, 2023 | 10.32 | 10.34 | 10.28 | 10.28 | 20,143 | -0.04(-0.39%) |
May 19, 2023 | 10.26 | 10.32 | 10.26 | 10.32 | 19,660 | +0.11(+1.08%) |
May 18, 2023 | 10.39 | 10.40 | 10.05 | 10.21 | 44,309 | -0.18(-1.73%) |
May 17, 2023 | 10.41 | 10.41 | 10.22 | 10.39 | 39,001 | +0.06(+0.58%) |
May 16, 2023 | 10.40 | 10.43 | 10.33 | 10.33 | 19,403 | -0.12(-1.15%) |
May 15, 2023 | 10.47 | 10.50 | 10.34 | 10.45 | 57,365 | +0.28(+2.75%) |
May 12, 2023 | 10.36 | 10.36 | 10.06 | 10.17 | 35,330 | -0.23(-2.21%) |
May 11, 2023 | 10.64 | 10.64 | 10.07 | 10.40 | 44,017 | -0.32(-2.99%) |
May 10, 2023 | 10.58 | 11.05 | 10.58 | 10.72 | 62,962 | +0.11(+1.04%) |
May 09, 2023 | 10.35 | 10.69 | 10.35 | 10.61 | 30,174 | +0.03(+0.31%) |
May 08, 2023 | 10.99 | 10.99 | 10.53 | 10.58 | 32,881 | -0.62(-5.56%) |
May 05, 2023 | 10.85 | 11.22 | 10.85 | 11.20 | 16,743 | +0.35(+3.23%) |
May 04, 2023 | 10.71 | 11.10 | 10.70 | 10.85 | 32,239 | +0.14(+1.35%) |
May 03, 2023 | 10.60 | 11.62 | 10.51 | 10.71 | 31,655 | +0.06(+0.61%) |
May 02, 2023 | 10.18 | 10.86 | 10.18 | 10.64 | 21,340 | +0.35(+3.40%) |
May 01, 2023 | 10.71 | 10.71 | 10.18 | 10.29 | 44,580 | -0.47(-4.37%) |
Apr 28, 2023 | 10.75 | 10.85 | 10.52 | 10.76 | 24,281 | -0.04(-0.37%) |
Apr 27, 2023 | 10.67 | 10.96 | 10.67 | 10.80 | 50,732 | +0.22(+2.08%) |
Apr 26, 2023 | 11.02 | 11.39 | 10.51 | 10.58 | 39,238 | +0.08(+0.76%) |
Apr 25, 2023 | 10.67 | 10.90 | 10.46 | 10.50 | 52,838 | -0.19(-1.78%) |
Apr 24, 2023 | 10.80 | 10.92 | 10.60 | 10.69 | 19,017 | -0.34(-3.08%) |
Apr 21, 2023 | 11.11 | 11.20 | 10.72 | 11.03 | 51,699 | -0.12(-1.10%) |
Apr 20, 2023 | 11.46 | 11.46 | 11.10 | 11.15 | 55,019 | -0.32(-2.77%) |
Apr 19, 2023 | 11.55 | 11.59 | 11.03 | 11.47 | 48,942 | -0.28(-2.38%) |
Apr 18, 2023 | 11.55 | 11.84 | 11.55 | 11.75 | 22,349 | +0.20(+1.73%) |
Apr 17, 2023 | 11.62 | 11.80 | 11.32 | 11.55 | 28,149 | -0.23(-1.95%) |
Apr 14, 2023 | 11.75 | 11.88 | 11.55 | 11.78 | 53,019 | +0.01(+0.08%) |
Apr 13, 2023 | 11.50 | 11.86 | 11.45 | 11.77 | 33,446 | +0.32(+2.79%) |
Apr 12, 2023 | 11.35 | 11.72 | 11.25 | 11.45 | 31,951 | -0.06(-0.52%) |
Apr 11, 2023 | 11.20 | 11.75 | 11.20 | 11.51 | 87,801 | +0.31(+2.77%) |
Apr 10, 2023 | 10.73 | 11.25 | 10.70 | 11.20 | 96,798 | +0.40(+3.70%) |
Apr 06, 2023 | 10.80 | 10.89 | 10.57 | 10.80 | 25,264 | +0.00(+0.00%) |
Apr 05, 2023 | 10.85 | 10.99 | 10.54 | 10.80 | 21,725 | -0.04(-0.37%) |
Apr 04, 2023 | 10.73 | 10.88 | 10.73 | 10.84 | 15,374 | +0.11(+1.03%) |
Apr 03, 2023 | 10.85 | 10.90 | 10.60 | 10.73 | 49,222 | -0.22(-2.01%) |
Mar 31, 2023 | 10.85 | 11.03 | 10.55 | 10.95 | 81,639 | +0.14(+1.30%) |
Mar 30, 2023 | 10.75 | 11.01 | 10.51 | 10.81 | 37,533 | -0.12(-1.08%) |
Mar 29, 2023 | 10.10 | 11.00 | 10.10 | 10.93 | 79,410 | +0.64(+6.20%) |
Mar 28, 2023 | 10.19 | 10.33 | 10.00 | 10.29 | 20,099 | +0.16(+1.63%) |
Mar 27, 2023 | 10.38 | 10.48 | 9.900 | 10.12 | 61,921 | -0.22(-2.17%) |
Mar 24, 2023 | 10.99 | 10.99 | 10.04 | 10.35 | 83,726 | -0.64(-5.82%) |
Mar 23, 2023 | 10.72 | 10.99 | 10.32 | 10.99 | 58,193 | +0.67(+6.49%) |
Mar 22, 2023 | 10.42 | 10.84 | 10.30 | 10.32 | 40,261 | -0.40(-3.73%) |
Mar 21, 2023 | 10.31 | 10.96 | 10.30 | 10.72 | 59,621 | +0.44(+4.28%) |
Mar 20, 2023 | 9.870 | 10.40 | 9.850 | 10.28 | 81,723 | +0.44(+4.47%) |
Mar 17, 2023 | 9.540 | 9.990 | 9.540 | 9.840 | 146,595 | +0.38(+4.02%) |
Mar 16, 2023 | 9.340 | 9.750 | 9.340 | 9.460 | 62,601 | +0.12(+1.28%) |
Mar 15, 2023 | 9.810 | 9.810 | 9.270 | 9.340 | 62,655 | -0.37(-3.76%) |
Mar 14, 2023 | 9.460 | 10.00 | 9.460 | 9.705 | 65,533 | +0.24(+2.56%) |
Mar 13, 2023 | 9.000 | 9.890 | 8.640 | 9.463 | 61,323 | +1.01(+11.98%) |
Mar 10, 2023 | 8.700 | 8.800 | 8.370 | 8.450 | 67,716 | -0.31(-3.54%) |
Mar 09, 2023 | 9.010 | 9.500 | 8.760 | 8.760 | 74,691 | -0.41(-4.47%) |
Mar 08, 2023 | 8.720 | 9.240 | 8.720 | 9.170 | 46,551 | +0.11(+1.21%) |
Mar 07, 2023 | 8.627 | 9.110 | 8.450 | 9.060 | 51,442 | +0.40(+4.59%) |
Mar 06, 2023 | 8.496 | 8.710 | 8.410 | 8.662 | 51,964 | +0.21(+2.51%) |
Mar 03, 2023 | 8.510 | 8.580 | 8.300 | 8.450 | 38,272 | -0.30(-3.40%) |
Mar 02, 2023 | 8.730 | 8.760 | 8.540 | 8.748 | 27,932 | +0.14(+1.60%) |