Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.329 | 8.551 | 8.229 | 8.283 | 11,695,678 | -0.01(-0.11%) |
Feb 28, 2024 | 8.520 | 8.547 | 8.293 | 8.293 | 1,753,722 | -0.49(-5.58%) |
Feb 27, 2024 | 8.501 | 8.815 | 8.329 | 8.783 | 3,829,021 | +0.40(+4.77%) |
Feb 26, 2024 | 8.274 | 8.452 | 8.229 | 8.383 | 1,306,999 | +0.02(+0.22%) |
Feb 23, 2024 | 8.383 | 8.420 | 8.220 | 8.365 | 1,552,881 | -0.01(-0.11%) |
Feb 22, 2024 | 8.520 | 8.529 | 8.220 | 8.374 | 2,018,249 | -0.08(-0.97%) |
Feb 21, 2024 | 8.710 | 8.710 | 8.343 | 8.456 | 2,114,550 | +0.00(+0.00%) |
Feb 20, 2024 | 8.329 | 8.456 | 8.120 | 8.456 | 1,932,307 | +0.01(+0.11%) |
Feb 16, 2024 | 8.629 | 8.847 | 8.420 | 8.447 | 1,699,806 | -0.06(-0.75%) |
Feb 15, 2024 | 8.483 | 8.610 | 8.402 | 8.511 | 1,821,462 | +0.07(+0.86%) |
Feb 14, 2024 | 8.147 | 8.438 | 8.120 | 8.438 | 3,972,606 | +0.47(+5.93%) |
Feb 13, 2024 | 8.247 | 8.293 | 7.943 | 7.966 | 1,790,926 | -0.43(-5.09%) |
Feb 12, 2024 | 8.084 | 8.401 | 8.056 | 8.392 | 1,301,551 | +0.39(+4.88%) |
Feb 09, 2024 | 8.129 | 8.129 | 7.893 | 8.002 | 1,544,386 | -0.12(-1.45%) |
Feb 08, 2024 | 8.066 | 8.247 | 7.866 | 8.120 | 2,165,704 | +0.00(+0.00%) |
Feb 07, 2024 | 7.929 | 8.134 | 7.793 | 8.120 | 1,424,290 | -0.09(-1.11%) |
Feb 06, 2024 | 7.920 | 8.320 | 7.920 | 8.211 | 3,389,181 | +0.64(+8.52%) |
Feb 05, 2024 | 7.748 | 7.770 | 7.503 | 7.566 | 4,330,630 | -0.10(-1.30%) |
Feb 02, 2024 | 7.630 | 7.743 | 7.620 | 7.666 | 2,533,623 | -0.07(-0.94%) |
Feb 01, 2024 | 7.439 | 7.811 | 7.421 | 7.739 | 1,966,375 | +0.38(+5.19%) |
Jan 31, 2024 | 7.266 | 7.557 | 7.130 | 7.357 | 1,926,241 | +0.00(+0.00%) |
Jan 30, 2024 | 7.402 | 7.475 | 7.348 | 7.357 | 880,489 | -0.15(-1.94%) |
Jan 29, 2024 | 7.530 | 7.548 | 7.402 | 7.502 | 1,039,600 | -0.05(-0.72%) |
Jan 26, 2024 | 7.593 | 7.675 | 7.402 | 7.557 | 1,369,673 | -0.18(-2.35%) |
Jan 25, 2024 | 7.911 | 7.993 | 7.677 | 7.739 | 2,575,932 | -0.14(-1.73%) |
Jan 24, 2024 | 8.256 | 8.293 | 7.866 | 7.875 | 1,959,191 | +0.02(+0.23%) |
Jan 23, 2024 | 8.020 | 8.438 | 7.739 | 7.857 | 3,153,426 | +0.25(+3.35%) |
Jan 22, 2024 | 7.175 | 7.648 | 7.130 | 7.602 | 3,759,794 | +0.23(+3.08%) |
Jan 19, 2024 | 7.266 | 7.457 | 7.121 | 7.375 | 2,527,263 | -0.10(-1.34%) |
Jan 18, 2024 | 7.620 | 7.620 | 7.416 | 7.475 | 3,096,467 | -0.04(-0.48%) |
Jan 17, 2024 | 7.584 | 7.593 | 7.375 | 7.511 | 4,229,648 | -0.31(-3.95%) |
Jan 16, 2024 | 8.102 | 8.158 | 7.770 | 7.820 | 2,222,568 | -0.38(-4.65%) |
Jan 12, 2024 | 8.365 | 8.601 | 8.193 | 8.202 | 1,563,167 | -0.09(-1.10%) |
Jan 11, 2024 | 8.474 | 8.474 | 7.975 | 8.293 | 3,836,886 | -0.38(-4.40%) |
Jan 10, 2024 | 8.738 | 8.867 | 8.674 | 8.674 | 1,097,675 | -0.06(-0.73%) |
Jan 09, 2024 | 8.947 | 8.960 | 8.651 | 8.738 | 2,140,308 | -0.28(-3.12%) |
Jan 08, 2024 | 8.974 | 9.146 | 8.774 | 9.019 | 1,275,484 | -0.16(-1.78%) |
Jan 05, 2024 | 9.383 | 9.469 | 9.110 | 9.183 | 1,238,824 | -0.28(-2.98%) |
Jan 04, 2024 | 9.528 | 9.564 | 9.410 | 9.464 | 1,310,929 | -0.12(-1.23%) |
Jan 03, 2024 | 9.455 | 9.687 | 9.355 | 9.582 | 2,702,174 | +0.02(+0.19%) |
Jan 02, 2024 | 9.755 | 9.873 | 9.492 | 9.564 | 1,725,339 | -0.38(-3.84%) |
Dec 29, 2023 | 9.873 | 10.02 | 9.818 | 9.946 | 2,545,079 | +0.08(+0.83%) |
Dec 28, 2023 | 9.719 | 10.00 | 9.682 | 9.864 | 1,852,424 | +0.35(+3.63%) |
Dec 27, 2023 | 9.519 | 9.705 | 9.428 | 9.519 | 1,561,633 | +0.04(+0.38%) |
Dec 26, 2023 | 9.473 | 9.591 | 9.423 | 9.482 | 1,873,916 | +0.01(+0.10%) |
Dec 22, 2023 | 9.255 | 9.673 | 9.255 | 9.473 | 2,633,954 | -0.06(-0.67%) |
Dec 21, 2023 | 9.274 | 9.555 | 9.210 | 9.537 | 2,860,423 | +0.43(+4.69%) |
Dec 20, 2023 | 9.174 | 9.392 | 9.110 | 9.110 | 4,464,689 | -0.18(-1.96%) |
Dec 19, 2023 | 9.037 | 9.446 | 9.024 | 9.292 | 3,572,765 | +0.25(+2.81%) |
Dec 18, 2023 | 9.074 | 9.178 | 9.028 | 9.037 | 1,483,424 | -0.04(-0.40%) |
Dec 15, 2023 | 9.192 | 9.242 | 9.051 | 9.074 | 2,728,234 | +0.01(+0.10%) |
Dec 14, 2023 | 8.919 | 9.146 | 8.911 | 9.065 | 2,390,694 | +0.15(+1.63%) |
Dec 13, 2023 | 8.747 | 8.928 | 8.665 | 8.919 | 2,393,793 | +0.17(+1.97%) |
Dec 12, 2023 | 8.719 | 8.892 | 8.719 | 8.747 | 1,832,872 | +0.05(+0.63%) |
Dec 11, 2023 | 8.719 | 8.865 | 8.547 | 8.692 | 1,902,980 | +0.00(+0.00%) |
Dec 08, 2023 | 8.683 | 8.906 | 8.633 | 8.692 | 4,561,254 | -0.06(-0.73%) |
Dec 07, 2023 | 8.647 | 8.874 | 8.615 | 8.756 | 4,107,651 | +0.11(+1.26%) |
Dec 06, 2023 | 8.538 | 8.706 | 8.483 | 8.647 | 4,922,656 | +0.19(+2.26%) |
Dec 05, 2023 | 8.629 | 8.674 | 8.256 | 8.456 | 5,473,050 | -0.28(-3.22%) |
Dec 04, 2023 | 8.901 | 8.937 | 8.706 | 8.738 | 4,682,395 | -0.27(-3.02%) |
Dec 01, 2023 | 9.037 | 9.214 | 8.828 | 9.010 | 6,630,891 | -0.17(-1.88%) |
Nov 30, 2023 | 9.546 | 9.573 | 8.738 | 9.183 | 14,523,921 | -1.10(-10.69%) |
Nov 29, 2023 | 10.52 | 10.61 | 10.26 | 10.28 | 968,922 | -0.34(-3.17%) |
Nov 28, 2023 | 10.84 | 10.84 | 10.57 | 10.62 | 999,925 | -0.26(-2.42%) |
Nov 27, 2023 | 10.96 | 10.99 | 10.84 | 10.88 | 640,845 | -0.24(-2.12%) |
Nov 24, 2023 | 10.82 | 11.16 | 10.82 | 11.12 | 359,433 | +0.21(+1.92%) |
Nov 22, 2023 | 10.94 | 10.97 | 10.75 | 10.91 | 406,744 | +0.11(+1.01%) |
Nov 21, 2023 | 10.95 | 11.08 | 10.74 | 10.80 | 799,109 | -0.31(-2.78%) |
Nov 20, 2023 | 10.74 | 11.33 | 10.70 | 11.11 | 911,379 | +0.48(+4.53%) |
Nov 17, 2023 | 10.60 | 10.80 | 10.42 | 10.63 | 896,651 | +0.00(+0.00%) |
Nov 16, 2023 | 10.40 | 10.99 | 10.36 | 10.63 | 979,894 | -0.46(-4.18%) |
Nov 15, 2023 | 10.78 | 11.39 | 10.78 | 11.09 | 1,097,015 | +0.54(+5.17%) |
Nov 14, 2023 | 10.25 | 10.64 | 10.19 | 10.55 | 1,248,948 | +0.47(+4.69%) |
Nov 13, 2023 | 10.32 | 10.53 | 10.05 | 10.07 | 984,615 | -0.15(-1.42%) |
Nov 10, 2023 | 10.26 | 10.29 | 10.04 | 10.22 | 872,875 | -0.11(-1.06%) |
Nov 09, 2023 | 10.93 | 10.99 | 10.29 | 10.33 | 1,092,867 | -0.63(-5.72%) |
Nov 08, 2023 | 10.94 | 11.24 | 10.91 | 10.95 | 641,103 | -0.07(-0.66%) |
Nov 07, 2023 | 11.09 | 11.16 | 10.89 | 11.03 | 501,548 | -0.18(-1.62%) |
Nov 06, 2023 | 11.24 | 11.49 | 11.17 | 11.21 | 924,604 | +0.18(+1.65%) |
Nov 03, 2023 | 10.94 | 11.24 | 10.94 | 11.03 | 722,099 | +0.33(+3.06%) |
Nov 02, 2023 | 10.58 | 10.84 | 10.53 | 10.70 | 734,085 | +0.20(+1.90%) |
Nov 01, 2023 | 10.71 | 10.71 | 10.32 | 10.50 | 1,009,785 | -0.25(-2.28%) |
Oct 31, 2023 | 10.72 | 10.78 | 10.33 | 10.74 | 1,381,580 | -0.23(-2.07%) |
Oct 30, 2023 | 11.11 | 11.15 | 10.76 | 10.97 | 835,927 | +0.04(+0.33%) |
Oct 27, 2023 | 11.04 | 11.12 | 10.88 | 10.94 | 536,462 | +0.07(+0.67%) |
Oct 26, 2023 | 10.87 | 10.94 | 10.60 | 10.86 | 738,178 | -0.01(-0.08%) |
Oct 25, 2023 | 10.91 | 11.04 | 10.72 | 10.87 | 623,821 | -0.20(-1.80%) |
Oct 24, 2023 | 10.45 | 11.27 | 10.45 | 11.07 | 829,514 | +0.64(+6.09%) |
Oct 23, 2023 | 10.41 | 10.61 | 10.19 | 10.44 | 563,389 | -0.02(-0.17%) |
Oct 20, 2023 | 10.54 | 10.70 | 10.45 | 10.45 | 686,299 | -0.18(-1.71%) |
Oct 19, 2023 | 10.86 | 10.96 | 10.63 | 10.64 | 770,596 | -0.30(-2.74%) |
Oct 18, 2023 | 11.00 | 11.06 | 10.84 | 10.94 | 622,165 | -0.24(-2.11%) |
Oct 17, 2023 | 11.03 | 11.37 | 11.03 | 11.17 | 577,121 | -0.04(-0.32%) |
Oct 16, 2023 | 11.02 | 11.34 | 10.94 | 11.21 | 662,991 | +0.07(+0.65%) |
Oct 13, 2023 | 11.35 | 11.35 | 11.07 | 11.14 | 530,832 | -0.25(-2.23%) |
Oct 12, 2023 | 11.95 | 12.01 | 11.35 | 11.39 | 925,205 | -0.61(-5.07%) |
Oct 11, 2023 | 12.07 | 12.30 | 11.96 | 12.00 | 683,908 | +0.04(+0.30%) |
Oct 10, 2023 | 11.65 | 12.13 | 11.65 | 11.96 | 987,812 | +0.37(+3.21%) |
Oct 09, 2023 | 11.11 | 11.73 | 11.11 | 11.59 | 1,316,486 | +0.33(+2.90%) |
Oct 06, 2023 | 10.70 | 11.29 | 10.64 | 11.26 | 1,859,524 | +0.58(+5.44%) |
Oct 05, 2023 | 10.99 | 10.99 | 10.59 | 10.68 | 1,780,785 | -0.39(-3.53%) |
Oct 04, 2023 | 10.99 | 11.14 | 10.84 | 11.07 | 1,263,233 | -0.02(-0.16%) |
Oct 03, 2023 | 11.13 | 11.23 | 10.94 | 11.09 | 1,362,271 | -0.34(-2.94%) |
Oct 02, 2023 | 11.31 | 11.52 | 11.28 | 11.43 | 1,300,040 | +0.04(+0.32%) |
Sep 29, 2023 | 11.52 | 11.60 | 11.19 | 11.39 | 1,839,476 | +0.04(+0.32%) |
Sep 28, 2023 | 11.04 | 11.46 | 10.90 | 11.35 | 1,641,609 | +0.24(+2.12%) |
Sep 27, 2023 | 11.10 | 11.19 | 10.88 | 11.12 | 1,301,247 | +0.11(+0.99%) |
Sep 26, 2023 | 11.02 | 11.13 | 10.95 | 11.01 | 1,479,282 | -0.15(-1.30%) |
Sep 25, 2023 | 10.79 | 11.23 | 11.11 | 11.15 | 1,253,589 | -0.01(-0.08%) |
Sep 22, 2023 | 11.12 | 11.26 | 10.96 | 11.16 | 645,711 | +0.45(+4.24%) |
Sep 21, 2023 | 10.55 | 10.73 | 10.49 | 10.71 | 749,589 | -0.13(-1.17%) |
Sep 20, 2023 | 10.80 | 10.92 | 10.77 | 10.84 | 689,935 | -0.04(-0.33%) |
Sep 19, 2023 | 10.88 | 11.03 | 10.84 | 10.87 | 746,736 | +0.01(+0.08%) |
Sep 18, 2023 | 10.81 | 10.98 | 10.61 | 10.86 | 1,045,166 | +0.00(+0.00%) |
Sep 15, 2023 | 11.01 | 11.21 | 10.83 | 10.86 | 962,246 | -0.06(-0.58%) |
Sep 14, 2023 | 11.00 | 11.07 | 10.90 | 10.93 | 437,107 | +0.02(+0.17%) |
Sep 13, 2023 | 10.97 | 11.07 | 10.86 | 10.91 | 618,398 | -0.08(-0.74%) |
Sep 12, 2023 | 11.21 | 11.30 | 10.94 | 10.99 | 856,242 | -0.20(-1.79%) |
Sep 11, 2023 | 11.44 | 11.46 | 11.15 | 11.19 | 864,782 | -0.01(-0.08%) |
Sep 08, 2023 | 11.34 | 11.43 | 11.13 | 11.20 | 567,908 | -0.17(-1.52%) |
Sep 07, 2023 | 11.64 | 11.70 | 11.28 | 11.37 | 781,938 | -0.69(-5.72%) |
Sep 06, 2023 | 11.81 | 12.17 | 11.81 | 12.06 | 1,040,327 | +0.19(+1.61%) |
Sep 05, 2023 | 12.12 | 12.25 | 11.79 | 11.87 | 731,108 | -0.46(-3.76%) |
Sep 01, 2023 | 11.93 | 12.56 | 11.86 | 12.33 | 1,017,293 | +0.62(+5.27%) |
Aug 31, 2023 | 11.93 | 11.97 | 11.71 | 11.72 | 1,840,743 | -0.22(-1.83%) |
Aug 30, 2023 | 11.82 | 12.12 | 11.82 | 11.93 | 772,787 | -0.17(-1.42%) |
Aug 29, 2023 | 12.43 | 12.43 | 11.99 | 12.11 | 1,290,399 | -0.14(-1.11%) |
Aug 28, 2023 | 11.46 | 12.29 | 11.46 | 12.24 | 1,596,823 | +0.90(+7.93%) |
Aug 25, 2023 | 12.13 | 12.14 | 11.17 | 11.34 | 2,690,028 | -1.10(-8.83%) |
Aug 24, 2023 | 12.56 | 12.92 | 11.91 | 12.44 | 1,826,523 | +0.38(+3.16%) |
Aug 23, 2023 | 11.91 | 12.11 | 11.89 | 12.06 | 857,101 | +0.11(+0.91%) |
Aug 22, 2023 | 11.95 | 12.02 | 11.73 | 11.95 | 4,256,234 | +0.23(+1.94%) |
Aug 21, 2023 | 11.46 | 11.76 | 11.40 | 11.73 | 730,936 | +0.24(+2.06%) |
Aug 18, 2023 | 11.54 | 11.65 | 11.31 | 11.49 | 1,380,446 | -0.52(-4.31%) |
Aug 17, 2023 | 12.23 | 12.26 | 11.94 | 12.01 | 1,029,772 | +0.03(+0.23%) |
Aug 16, 2023 | 11.97 | 12.07 | 11.72 | 11.98 | 558,517 | -0.25(-2.01%) |
Aug 15, 2023 | 12.26 | 12.38 | 11.99 | 12.23 | 591,657 | -0.16(-1.32%) |
Aug 14, 2023 | 12.28 | 12.50 | 12.05 | 12.39 | 631,128 | -0.05(-0.37%) |
Aug 11, 2023 | 12.50 | 12.60 | 12.27 | 12.43 | 851,528 | -0.45(-3.52%) |
Aug 10, 2023 | 12.86 | 13.37 | 12.86 | 12.89 | 770,764 | +0.25(+2.01%) |
Aug 09, 2023 | 12.72 | 12.76 | 12.41 | 12.63 | 595,416 | +0.13(+1.02%) |
Aug 08, 2023 | 12.43 | 12.54 | 12.08 | 12.51 | 933,603 | -0.15(-1.22%) |
Aug 07, 2023 | 13.14 | 13.16 | 12.63 | 12.66 | 1,618,709 | -0.45(-3.40%) |
Aug 04, 2023 | 13.51 | 13.53 | 13.09 | 13.11 | 859,303 | -0.33(-2.43%) |
Aug 03, 2023 | 13.40 | 13.63 | 13.31 | 13.43 | 970,037 | +0.40(+3.07%) |
Aug 02, 2023 | 13.35 | 13.39 | 12.73 | 13.03 | 1,420,431 | -0.73(-5.28%) |
Aug 01, 2023 | 14.00 | 14.27 | 13.62 | 13.76 | 1,998,678 | -0.54(-3.81%) |
Jul 31, 2023 | 13.95 | 14.55 | 13.87 | 14.31 | 1,827,917 | +0.35(+2.54%) |
Jul 28, 2023 | 13.45 | 14.06 | 13.45 | 13.95 | 3,507,680 | +0.99(+7.68%) |
Jul 27, 2023 | 13.31 | 13.31 | 12.79 | 12.96 | 1,269,047 | -0.21(-1.62%) |
Jul 26, 2023 | 12.95 | 13.42 | 12.92 | 13.17 | 1,079,838 | +0.24(+1.83%) |
Jul 25, 2023 | 13.33 | 13.61 | 12.85 | 12.93 | 1,069,431 | -0.05(-0.35%) |
Jul 24, 2023 | 12.26 | 13.10 | 12.21 | 12.98 | 1,618,315 | +0.72(+5.85%) |
Jul 21, 2023 | 12.43 | 12.53 | 12.20 | 12.26 | 558,935 | +0.01(+0.07%) |
Jul 20, 2023 | 12.42 | 12.42 | 12.21 | 12.25 | 502,592 | -0.27(-2.17%) |
Jul 19, 2023 | 12.41 | 12.95 | 12.35 | 12.53 | 1,328,527 | +0.36(+2.99%) |
Jul 18, 2023 | 12.44 | 12.57 | 12.12 | 12.16 | 1,688,422 | -0.48(-3.81%) |
Jul 17, 2023 | 12.58 | 12.73 | 12.43 | 12.64 | 613,485 | -0.16(-1.28%) |
Jul 14, 2023 | 12.88 | 13.11 | 12.63 | 12.81 | 740,891 | -0.33(-2.49%) |
Jul 13, 2023 | 13.12 | 13.27 | 12.97 | 13.13 | 1,988,224 | +0.33(+2.55%) |
Jul 12, 2023 | 12.61 | 12.97 | 12.53 | 12.81 | 1,279,103 | +0.59(+4.83%) |
Jul 11, 2023 | 12.26 | 12.44 | 11.93 | 12.22 | 884,763 | +0.08(+0.64%) |
Jul 10, 2023 | 11.95 | 12.17 | 11.92 | 12.14 | 1,316,432 | +0.02(+0.19%) |
Jul 07, 2023 | 11.80 | 12.27 | 11.78 | 12.12 | 1,109,739 | +0.44(+3.73%) |
Jul 06, 2023 | 11.74 | 11.89 | 11.60 | 11.68 | 660,263 | -0.22(-1.83%) |
Jul 05, 2023 | 12.02 | 12.02 | 11.69 | 11.90 | 778,807 | -0.30(-2.46%) |
Jul 03, 2023 | 12.27 | 12.54 | 12.10 | 12.20 | 760,146 | +0.29(+2.44%) |
Jun 30, 2023 | 11.98 | 12.16 | 11.90 | 11.91 | 577,416 | -0.07(-0.61%) |
Jun 29, 2023 | 11.81 | 11.98 | 11.69 | 11.98 | 1,147,093 | -0.05(-0.41%) |
Jun 28, 2023 | 12.14 | 12.21 | 11.73 | 12.03 | 968,017 | -0.23(-1.89%) |
Jun 27, 2023 | 12.22 | 12.43 | 12.11 | 12.26 | 2,226,858 | +0.25(+2.12%) |
Jun 26, 2023 | 12.14 | 12.28 | 11.98 | 12.01 | 576,218 | -0.12(-0.97%) |
Jun 23, 2023 | 12.25 | 12.31 | 11.73 | 12.13 | 1,308,001 | +0.01(+0.08%) |
Jun 22, 2023 | 12.07 | 12.18 | 11.88 | 12.12 | 948,396 | +0.01(+0.07%) |
Jun 21, 2023 | 12.20 | 12.41 | 12.08 | 12.11 | 953,546 | -0.17(-1.39%) |
Jun 20, 2023 | 12.68 | 12.93 | 12.14 | 12.28 | 2,714,279 | -0.74(-5.70%) |
Jun 16, 2023 | 13.29 | 13.37 | 12.59 | 13.02 | 1,977,677 | +0.00(+0.00%) |
Jun 15, 2023 | 13.29 | 13.51 | 13.01 | 13.02 | 1,852,955 | -0.81(-5.86%) |
May 08, 2023 | 14.15 | 14.15 | 13.75 | 13.83 | 388,759 | -0.15(-1.10%) |
May 05, 2023 | 14.12 | 14.25 | 13.87 | 13.99 | 390,882 | -0.02(-0.12%) |
May 04, 2023 | 13.94 | 14.31 | 13.92 | 14.00 | 479,632 | +0.14(+0.99%) |
May 03, 2023 | 13.81 | 13.93 | 13.59 | 13.87 | 527,481 | +0.13(+0.93%) |
May 02, 2023 | 14.34 | 14.34 | 13.53 | 13.74 | 840,826 | -0.87(-5.96%) |
May 01, 2023 | 14.79 | 15.11 | 14.42 | 14.61 | 764,358 | -0.34(-2.28%) |
Apr 28, 2023 | 15.46 | 15.46 | 14.92 | 14.95 | 1,502,109 | +0.28(+1.92%) |
Apr 27, 2023 | 14.42 | 14.87 | 13.64 | 14.67 | 1,021,820 | +0.48(+3.37%) |
Apr 26, 2023 | 14.28 | 14.31 | 14.05 | 14.19 | 828,416 | +0.55(+4.07%) |
Apr 25, 2023 | 13.77 | 13.86 | 13.53 | 13.64 | 1,001,620 | -0.31(-2.20%) |
Apr 24, 2023 | 14.15 | 14.18 | 13.87 | 13.94 | 864,238 | -0.35(-2.45%) |
Apr 21, 2023 | 14.30 | 14.39 | 14.15 | 14.29 | 688,934 | -0.10(-0.71%) |
Apr 20, 2023 | 14.52 | 14.72 | 14.31 | 14.40 | 784,807 | -0.18(-1.23%) |
Apr 19, 2023 | 14.52 | 14.70 | 14.52 | 14.58 | 850,654 | -0.14(-0.93%) |
Apr 18, 2023 | 15.16 | 15.20 | 14.70 | 14.71 | 430,031 | -0.44(-2.93%) |
Apr 17, 2023 | 15.25 | 15.35 | 15.03 | 15.16 | 686,549 | +0.36(+2.42%) |
Apr 14, 2023 | 15.23 | 15.29 | 14.78 | 14.80 | 549,787 | -0.32(-2.15%) |
Apr 13, 2023 | 15.09 | 15.45 | 15.02 | 15.12 | 1,620,652 | +0.33(+2.25%) |
Apr 12, 2023 | 15.18 | 15.20 | 14.67 | 14.79 | 845,017 | -0.39(-2.59%) |
Apr 11, 2023 | 15.20 | 15.47 | 15.14 | 15.18 | 591,312 | +0.03(+0.23%) |
Apr 10, 2023 | 15.34 | 15.34 | 14.95 | 15.15 | 1,116,175 | -0.37(-2.37%) |
Apr 06, 2023 | 15.41 | 15.66 | 15.28 | 15.51 | 777,470 | +0.10(+0.66%) |
Apr 05, 2023 | 15.96 | 15.96 | 15.05 | 15.41 | 1,405,289 | -0.71(-4.40%) |
Apr 04, 2023 | 16.04 | 16.45 | 15.93 | 16.12 | 1,908,707 | -0.12(-0.74%) |
Apr 03, 2023 | 16.73 | 16.80 | 15.89 | 16.24 | 1,610,686 | -0.89(-5.18%) |
Mar 31, 2023 | 18.36 | 18.43 | 16.91 | 17.13 | 5,004,279 | +0.02(+0.10%) |
Mar 30, 2023 | 17.08 | 17.38 | 16.93 | 17.11 | 2,463,308 | +0.39(+2.35%) |
Mar 29, 2023 | 16.62 | 16.88 | 16.41 | 16.72 | 1,223,427 | +0.31(+1.87%) |
Mar 28, 2023 | 16.40 | 16.61 | 16.18 | 16.41 | 5,462,579 | +0.71(+4.51%) |
Mar 27, 2023 | 15.64 | 15.91 | 15.47 | 15.70 | 1,152,584 | -0.28(-1.76%) |
Mar 24, 2023 | 15.81 | 16.31 | 15.62 | 15.98 | 1,082,051 | -0.08(-0.48%) |
Mar 23, 2023 | 15.71 | 16.26 | 15.63 | 16.06 | 1,581,312 | +1.14(+7.61%) |
Mar 22, 2023 | 14.49 | 15.36 | 14.34 | 14.93 | 1,692,405 | +0.48(+3.31%) |
Mar 21, 2023 | 14.58 | 14.79 | 14.40 | 14.45 | 1,439,607 | +0.32(+2.30%) |
Mar 20, 2023 | 13.62 | 14.22 | 13.40 | 14.12 | 609,064 | +0.06(+0.43%) |
Mar 17, 2023 | 14.50 | 14.52 | 13.83 | 14.06 | 1,412,448 | -0.01(-0.06%) |
Mar 16, 2023 | 13.54 | 14.07 | 13.40 | 14.07 | 748,286 | +0.32(+2.30%) |
Mar 15, 2023 | 13.80 | 13.87 | 13.47 | 13.76 | 747,338 | -0.42(-2.95%) |
Mar 14, 2023 | 14.04 | 14.28 | 13.91 | 14.17 | 597,657 | +0.03(+0.18%) |
Mar 13, 2023 | 14.01 | 14.33 | 13.97 | 14.15 | 564,796 | -0.01(-0.06%) |
Mar 10, 2023 | 14.10 | 14.55 | 13.99 | 14.16 | 923,500 | +0.00(+0.00%) |
Mar 09, 2023 | 14.67 | 14.85 | 14.14 | 14.16 | 1,182,998 | -0.79(-5.26%) |
Mar 08, 2023 | 14.75 | 15.01 | 14.65 | 14.94 | 1,065,299 | -0.19(-1.24%) |
Mar 07, 2023 | 15.41 | 15.49 | 15.03 | 15.13 | 1,375,027 | -0.51(-3.27%) |
Mar 06, 2023 | 15.99 | 16.31 | 15.48 | 15.64 | 2,250,523 | -0.69(-4.23%) |
Mar 03, 2023 | 16.51 | 16.73 | 16.25 | 16.33 | 1,820,476 | -0.22(-1.34%) |
Mar 02, 2023 | 16.22 | 17.19 | 16.02 | 16.56 | 1,711,843 | +0.23(+1.41%) |