Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.25 | 18.45 | 18.15 | 18.35 | 4,481 | +0.10(+0.55%) |
Feb 28, 2024 | 18.53 | 18.56 | 18.00 | 18.25 | 11,281 | -0.45(-2.41%) |
Feb 27, 2024 | 18.90 | 18.98 | 18.40 | 18.70 | 9,344 | -0.30(-1.58%) |
Feb 26, 2024 | 17.69 | 19.33 | 17.69 | 19.00 | 49,165 | +1.01(+5.61%) |
Feb 23, 2024 | 17.83 | 17.99 | 17.37 | 17.99 | 9,657 | +0.16(+0.90%) |
Feb 22, 2024 | 17.88 | 17.88 | 17.50 | 17.83 | 18,075 | +0.01(+0.06%) |
Feb 21, 2024 | 17.31 | 17.85 | 16.94 | 17.82 | 29,527 | +0.51(+2.95%) |
Feb 20, 2024 | 17.05 | 17.44 | 16.97 | 17.31 | 25,245 | +0.21(+1.23%) |
Feb 16, 2024 | 16.64 | 17.10 | 16.49 | 17.10 | 22,725 | +0.62(+3.76%) |
Feb 15, 2024 | 16.25 | 16.97 | 15.30 | 16.48 | 90,939 | -1.02(-5.83%) |
Feb 14, 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 38,368 | +0.92(+5.55%) |
Feb 13, 2024 | 16.96 | 16.99 | 16.56 | 16.58 | 17,159 | -0.32(-1.89%) |
Feb 12, 2024 | 16.60 | 17.10 | 16.60 | 16.90 | 18,840 | -0.07(-0.41%) |
Feb 09, 2024 | 16.85 | 17.05 | 16.62 | 16.97 | 13,892 | +0.31(+1.86%) |
Feb 08, 2024 | 16.73 | 16.91 | 16.66 | 16.66 | 5,592 | +0.23(+1.40%) |
Feb 07, 2024 | 16.47 | 17.19 | 16.28 | 16.43 | 45,269 | +0.13(+0.80%) |
Feb 06, 2024 | 17.00 | 17.00 | 16.30 | 16.30 | 13,471 | -0.49(-2.92%) |
Feb 05, 2024 | 16.77 | 16.89 | 16.45 | 16.79 | 10,781 | -0.31(-1.81%) |
Feb 02, 2024 | 16.55 | 17.10 | 16.55 | 17.10 | 19,359 | +0.33(+1.97%) |
Feb 01, 2024 | 16.45 | 17.10 | 16.40 | 16.77 | 27,912 | +0.07(+0.42%) |
Jan 31, 2024 | 17.13 | 17.22 | 16.67 | 16.70 | 17,617 | -0.62(-3.58%) |
Jan 30, 2024 | 16.78 | 17.40 | 16.67 | 17.32 | 16,556 | +0.56(+3.34%) |
Jan 29, 2024 | 17.18 | 17.18 | 16.56 | 16.76 | 19,782 | -0.59(-3.40%) |
Jan 26, 2024 | 17.00 | 17.50 | 16.91 | 17.35 | 18,893 | +0.23(+1.34%) |
Jan 25, 2024 | 16.72 | 17.23 | 16.49 | 17.12 | 14,704 | +0.86(+5.29%) |
Jan 24, 2024 | 16.08 | 17.25 | 16.08 | 16.26 | 15,533 | +0.19(+1.18%) |
Jan 23, 2024 | 17.17 | 17.66 | 16.07 | 16.07 | 21,609 | -0.98(-5.75%) |
Jan 22, 2024 | 16.17 | 17.62 | 16.17 | 17.05 | 61,580 | +0.85(+5.25%) |
Jan 19, 2024 | 15.86 | 16.20 | 15.39 | 16.20 | 15,510 | +0.45(+2.86%) |
Jan 18, 2024 | 15.78 | 16.17 | 15.60 | 15.75 | 9,213 | +0.04(+0.25%) |
Jan 17, 2024 | 15.50 | 16.07 | 15.26 | 15.71 | 24,313 | -0.04(-0.25%) |
Jan 16, 2024 | 16.13 | 16.31 | 15.57 | 15.75 | 10,753 | -0.55(-3.37%) |
Jan 12, 2024 | 15.89 | 16.30 | 15.87 | 16.30 | 22,525 | +0.60(+3.82%) |
Jan 11, 2024 | 15.26 | 15.91 | 15.26 | 15.70 | 48,837 | -0.25(-1.57%) |
Jan 10, 2024 | 15.53 | 16.15 | 15.39 | 15.95 | 26,573 | +0.24(+1.53%) |
Jan 09, 2024 | 15.66 | 15.89 | 15.26 | 15.71 | 14,562 | +0.10(+0.64%) |
Jan 08, 2024 | 15.80 | 15.94 | 15.36 | 15.61 | 12,887 | +0.06(+0.39%) |
Jan 05, 2024 | 15.50 | 15.70 | 15.45 | 15.55 | 13,107 | +0.03(+0.19%) |
Jan 04, 2024 | 15.66 | 15.69 | 15.05 | 15.52 | 31,752 | -0.18(-1.15%) |
Jan 03, 2024 | 15.35 | 15.70 | 15.01 | 15.70 | 9,820 | +0.25(+1.62%) |
Jan 02, 2024 | 15.31 | 15.87 | 15.31 | 15.45 | 10,199 | -0.01(-0.06%) |
Dec 29, 2023 | 15.42 | 15.79 | 15.42 | 15.46 | 5,381 | -0.09(-0.58%) |
Dec 28, 2023 | 15.64 | 15.71 | 15.36 | 15.55 | 28,652 | +0.03(+0.19%) |
Dec 27, 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 47,056 | +0.30(+1.97%) |
Dec 26, 2023 | 15.22 | 15.77 | 14.88 | 15.22 | 25,515 | +0.00(+0.00%) |
Dec 22, 2023 | 15.10 | 15.72 | 14.78 | 15.22 | 24,376 | +0.07(+0.46%) |
Dec 21, 2023 | 15.79 | 15.80 | 14.75 | 15.15 | 30,281 | -0.53(-3.38%) |
Dec 20, 2023 | 15.98 | 16.28 | 15.17 | 15.68 | 50,235 | -0.60(-3.69%) |
Dec 19, 2023 | 14.90 | 16.48 | 14.85 | 16.28 | 77,508 | +1.38(+9.26%) |
Dec 18, 2023 | 14.00 | 15.29 | 13.52 | 14.90 | 49,786 | +1.19(+8.68%) |
Dec 15, 2023 | 13.38 | 13.75 | 13.01 | 13.71 | 32,258 | +0.31(+2.31%) |
Dec 14, 2023 | 13.60 | 13.73 | 13.13 | 13.40 | 14,393 | +0.10(+0.75%) |
Dec 13, 2023 | 12.96 | 13.75 | 12.57 | 13.30 | 11,371 | +0.55(+4.31%) |
Dec 12, 2023 | 13.65 | 13.71 | 12.75 | 12.75 | 26,817 | -0.58(-4.37%) |
Dec 11, 2023 | 13.45 | 14.00 | 13.18 | 13.33 | 29,355 | -0.10(-0.72%) |
Dec 08, 2023 | 12.84 | 13.43 | 12.68 | 13.43 | 18,303 | +0.53(+4.11%) |
Dec 07, 2023 | 12.33 | 12.90 | 12.21 | 12.90 | 13,893 | +0.79(+6.52%) |
Dec 06, 2023 | 12.02 | 12.54 | 12.02 | 12.11 | 5,770 | +0.06(+0.50%) |
Dec 05, 2023 | 12.33 | 12.44 | 12.05 | 12.05 | 14,083 | -0.20(-1.63%) |
Dec 04, 2023 | 12.60 | 12.70 | 12.15 | 12.25 | 18,350 | -0.35(-2.78%) |
Dec 01, 2023 | 12.25 | 12.82 | 12.15 | 12.60 | 21,919 | +0.60(+5.00%) |
Nov 30, 2023 | 11.76 | 12.22 | 11.60 | 12.00 | 16,299 | +0.23(+1.95%) |
Nov 29, 2023 | 11.58 | 12.37 | 11.57 | 11.77 | 18,527 | +0.32(+2.79%) |
Nov 28, 2023 | 12.16 | 12.46 | 11.15 | 11.45 | 17,838 | -0.56(-4.66%) |
Nov 27, 2023 | 12.45 | 12.45 | 11.93 | 12.01 | 13,340 | -0.40(-3.22%) |
Nov 24, 2023 | 12.01 | 12.41 | 12.01 | 12.41 | 2,056 | +0.22(+1.80%) |
Nov 22, 2023 | 12.15 | 12.27 | 12.15 | 12.19 | 1,951 | -0.01(-0.08%) |
Nov 21, 2023 | 12.20 | 12.38 | 12.15 | 12.20 | 9,553 | +0.00(+0.00%) |
Nov 20, 2023 | 12.66 | 12.66 | 11.79 | 12.20 | 22,179 | -0.46(-3.63%) |
Nov 17, 2023 | 12.05 | 12.84 | 12.05 | 12.66 | 20,136 | +0.65(+5.41%) |
Nov 16, 2023 | 12.75 | 12.85 | 12.01 | 12.01 | 10,151 | -0.84(-6.54%) |
Nov 15, 2023 | 12.95 | 12.95 | 12.29 | 12.85 | 22,807 | +0.75(+6.20%) |
Nov 14, 2023 | 11.98 | 12.28 | 11.77 | 12.10 | 8,736 | +0.45(+3.86%) |
Nov 13, 2023 | 11.41 | 11.68 | 11.17 | 11.65 | 8,079 | +0.24(+2.10%) |
Nov 10, 2023 | 11.27 | 11.50 | 10.99 | 11.41 | 15,106 | +0.33(+2.98%) |
Nov 09, 2023 | 10.15 | 11.08 | 10.15 | 11.08 | 7,940 | +0.63(+6.03%) |
Nov 08, 2023 | 10.75 | 10.75 | 10.04 | 10.45 | 13,674 | -0.19(-1.79%) |
Nov 07, 2023 | 11.10 | 11.39 | 10.44 | 10.64 | 21,398 | -0.46(-4.14%) |
Nov 06, 2023 | 10.45 | 11.13 | 10.43 | 11.10 | 17,047 | +0.65(+6.22%) |
Nov 03, 2023 | 10.50 | 10.70 | 10.33 | 10.45 | 14,526 | +0.13(+1.26%) |
Nov 02, 2023 | 9.910 | 10.64 | 9.910 | 10.32 | 15,945 | +0.03(+0.29%) |
Nov 01, 2023 | 9.610 | 10.29 | 9.570 | 10.29 | 20,921 | +0.63(+6.52%) |
Oct 31, 2023 | 9.650 | 9.855 | 9.510 | 9.660 | 38,032 | +0.05(+0.52%) |
Oct 30, 2023 | 9.730 | 10.10 | 9.500 | 9.610 | 30,565 | -0.10(-1.03%) |
Oct 27, 2023 | 9.900 | 10.42 | 9.710 | 9.710 | 19,253 | -0.39(-3.86%) |
Oct 26, 2023 | 9.700 | 10.81 | 9.660 | 10.10 | 40,688 | +0.48(+4.99%) |
Oct 25, 2023 | 10.23 | 10.52 | 9.620 | 9.620 | 24,649 | -0.66(-6.42%) |
Oct 24, 2023 | 10.79 | 10.90 | 10.21 | 10.28 | 36,594 | -0.34(-3.20%) |
Oct 23, 2023 | 11.06 | 11.08 | 10.62 | 10.62 | 50,657 | -0.58(-5.18%) |
Oct 20, 2023 | 11.42 | 11.72 | 10.99 | 11.20 | 8,962 | -0.30(-2.61%) |
Oct 19, 2023 | 12.29 | 12.29 | 11.37 | 11.50 | 28,595 | -0.75(-6.12%) |
Oct 18, 2023 | 12.54 | 12.54 | 12.14 | 12.25 | 10,453 | -0.19(-1.53%) |
Oct 17, 2023 | 12.24 | 12.85 | 12.12 | 12.44 | 35,997 | +0.11(+0.89%) |
Oct 16, 2023 | 12.39 | 12.39 | 11.93 | 12.33 | 80,958 | +0.04(+0.33%) |
Oct 13, 2023 | 12.58 | 12.73 | 12.05 | 12.29 | 3,362 | -0.28(-2.23%) |
Oct 12, 2023 | 12.79 | 12.96 | 12.11 | 12.57 | 8,327 | -0.01(-0.08%) |
Oct 11, 2023 | 13.23 | 13.23 | 12.58 | 12.58 | 17,578 | -0.30(-2.33%) |
Oct 10, 2023 | 12.98 | 13.02 | 12.60 | 12.88 | 13,114 | +0.10(+0.78%) |
Oct 09, 2023 | 12.96 | 13.08 | 12.30 | 12.78 | 13,693 | -0.31(-2.37%) |
Oct 06, 2023 | 12.86 | 13.13 | 12.85 | 13.09 | 7,186 | +0.23(+1.79%) |
Oct 05, 2023 | 12.69 | 12.88 | 12.69 | 12.86 | 4,564 | +0.15(+1.18%) |
Oct 04, 2023 | 12.70 | 12.99 | 12.47 | 12.71 | 8,386 | +0.10(+0.79%) |
Oct 03, 2023 | 13.05 | 13.26 | 12.59 | 12.61 | 20,136 | -0.82(-6.11%) |
Oct 02, 2023 | 13.25 | 13.51 | 12.90 | 13.43 | 15,913 | +0.03(+0.22%) |
Sep 29, 2023 | 13.60 | 13.60 | 13.11 | 13.40 | 8,824 | +0.07(+0.53%) |
Sep 28, 2023 | 13.96 | 14.43 | 13.33 | 13.33 | 26,732 | -0.52(-3.75%) |
Sep 27, 2023 | 13.28 | 14.49 | 12.82 | 13.85 | 39,743 | +0.73(+5.56%) |
Sep 26, 2023 | 13.25 | 13.99 | 12.96 | 13.12 | 34,840 | -0.21(-1.58%) |
Sep 25, 2023 | 12.98 | 13.65 | 13.34 | 13.33 | 27,316 | +0.49(+3.82%) |
Sep 22, 2023 | 12.73 | 13.54 | 12.64 | 12.84 | 43,441 | +0.29(+2.31%) |
Sep 21, 2023 | 12.96 | 13.10 | 12.52 | 12.55 | 21,943 | -0.46(-3.54%) |
Sep 20, 2023 | 13.30 | 13.76 | 12.54 | 13.01 | 23,648 | -0.20(-1.51%) |
Sep 19, 2023 | 13.97 | 13.97 | 13.11 | 13.21 | 15,411 | -0.63(-4.55%) |
Sep 18, 2023 | 13.80 | 14.50 | 13.47 | 13.84 | 62,831 | +0.04(+0.29%) |
Sep 15, 2023 | 13.20 | 13.91 | 12.71 | 13.80 | 32,441 | +0.52(+3.92%) |
Sep 14, 2023 | 13.41 | 13.63 | 12.81 | 13.28 | 55,537 | +0.09(+0.68%) |
Sep 13, 2023 | 13.41 | 13.63 | 13.12 | 13.19 | 18,612 | +0.16(+1.23%) |
Sep 12, 2023 | 13.09 | 13.55 | 12.70 | 13.03 | 30,180 | -0.10(-0.76%) |
Sep 11, 2023 | 13.07 | 14.08 | 13.00 | 13.13 | 39,718 | +0.23(+1.78%) |
Sep 08, 2023 | 12.91 | 13.52 | 11.97 | 12.90 | 42,879 | -0.31(-2.35%) |
Sep 07, 2023 | 13.18 | 13.26 | 12.85 | 13.21 | 25,814 | +0.07(+0.53%) |
Sep 06, 2023 | 13.45 | 13.60 | 13.01 | 13.14 | 28,867 | -0.28(-2.09%) |
Sep 05, 2023 | 14.25 | 14.25 | 13.42 | 13.42 | 63,401 | -0.83(-5.82%) |
Sep 01, 2023 | 14.13 | 14.60 | 13.97 | 14.25 | 16,709 | +0.33(+2.37%) |
Aug 31, 2023 | 14.62 | 14.62 | 13.91 | 13.92 | 29,881 | -0.79(-5.37%) |
Aug 30, 2023 | 14.13 | 14.71 | 13.91 | 14.71 | 7,130 | +0.56(+3.96%) |
Aug 29, 2023 | 14.16 | 14.16 | 13.93 | 14.15 | 8,391 | -0.01(-0.07%) |
Aug 28, 2023 | 13.64 | 14.17 | 13.64 | 14.16 | 24,865 | +0.33(+2.39%) |
Aug 25, 2023 | 13.97 | 14.02 | 13.53 | 13.83 | 34,529 | -0.26(-1.85%) |
Aug 24, 2023 | 14.10 | 14.16 | 13.90 | 14.09 | 20,620 | -0.05(-0.35%) |
Aug 23, 2023 | 13.99 | 14.47 | 13.78 | 14.14 | 33,094 | +0.10(+0.71%) |
Aug 22, 2023 | 13.75 | 14.20 | 13.70 | 14.04 | 25,736 | +0.12(+0.86%) |
Aug 21, 2023 | 14.30 | 14.49 | 13.87 | 13.92 | 60,990 | -0.90(-6.07%) |
Aug 18, 2023 | 14.82 | 14.93 | 14.43 | 14.82 | 20,392 | -0.04(-0.27%) |
Aug 17, 2023 | 14.75 | 14.93 | 14.21 | 14.86 | 25,589 | -0.07(-0.47%) |
Aug 16, 2023 | 14.84 | 15.51 | 14.75 | 14.93 | 19,800 | +0.18(+1.22%) |
Aug 15, 2023 | 16.55 | 16.55 | 14.52 | 14.75 | 78,822 | -2.42(-14.09%) |
Aug 14, 2023 | 17.73 | 17.80 | 17.10 | 17.17 | 32,335 | -0.62(-3.49%) |
Aug 11, 2023 | 17.41 | 17.89 | 17.34 | 17.79 | 13,228 | +0.44(+2.54%) |
Aug 10, 2023 | 17.83 | 17.90 | 16.98 | 17.35 | 25,598 | -0.51(-2.86%) |
Aug 09, 2023 | 16.77 | 18.15 | 16.50 | 17.86 | 64,460 | +1.09(+6.50%) |
Aug 08, 2023 | 17.52 | 17.72 | 16.25 | 16.77 | 41,052 | -1.06(-5.95%) |
Aug 07, 2023 | 18.19 | 18.20 | 17.28 | 17.83 | 30,872 | -0.16(-0.89%) |
Aug 04, 2023 | 18.19 | 18.23 | 17.75 | 17.99 | 40,620 | +0.05(+0.28%) |
Aug 03, 2023 | 17.54 | 18.31 | 17.15 | 17.94 | 32,496 | +0.54(+3.10%) |
Aug 02, 2023 | 17.75 | 17.94 | 17.20 | 17.40 | 29,410 | -0.59(-3.28%) |
Aug 01, 2023 | 17.93 | 18.05 | 17.58 | 17.99 | 35,615 | +0.20(+1.12%) |
Jul 31, 2023 | 17.15 | 18.14 | 17.09 | 17.79 | 58,252 | +0.84(+4.96%) |
Jul 28, 2023 | 17.12 | 17.25 | 16.61 | 16.95 | 45,153 | -0.18(-1.05%) |
Jul 27, 2023 | 17.11 | 17.37 | 16.73 | 17.13 | 41,588 | -0.05(-0.29%) |
Jul 26, 2023 | 16.49 | 17.18 | 16.40 | 17.18 | 76,026 | +0.83(+5.08%) |
Jul 25, 2023 | 16.09 | 16.87 | 16.06 | 16.35 | 46,080 | +0.08(+0.49%) |
Jul 24, 2023 | 14.95 | 16.30 | 14.69 | 16.27 | 142,033 | +1.55(+10.53%) |
Jul 21, 2023 | 14.39 | 14.75 | 14.39 | 14.72 | 46,599 | +0.47(+3.30%) |
Jul 20, 2023 | 14.37 | 14.69 | 14.23 | 14.25 | 38,743 | -0.41(-2.80%) |
Jul 19, 2023 | 14.15 | 14.70 | 13.80 | 14.66 | 72,671 | +0.66(+4.71%) |
Jul 18, 2023 | 13.60 | 14.23 | 13.51 | 14.00 | 35,670 | +0.73(+5.50%) |
Jul 17, 2023 | 13.39 | 14.00 | 13.27 | 13.27 | 62,981 | +0.02(+0.15%) |
Jul 14, 2023 | 13.33 | 13.50 | 13.12 | 13.25 | 45,818 | -0.10(-0.75%) |
Jul 13, 2023 | 12.66 | 13.37 | 12.66 | 13.35 | 27,047 | +0.46(+3.57%) |
Jul 12, 2023 | 12.95 | 12.95 | 12.65 | 12.89 | 20,725 | +0.06(+0.47%) |
Jul 11, 2023 | 12.79 | 12.95 | 12.79 | 12.83 | 9,235 | +0.20(+1.58%) |
Jul 10, 2023 | 12.89 | 12.89 | 12.41 | 12.63 | 13,592 | -0.06(-0.47%) |
Jul 07, 2023 | 12.40 | 12.88 | 12.36 | 12.69 | 22,342 | +0.23(+1.85%) |
Jul 06, 2023 | 12.34 | 12.50 | 12.19 | 12.46 | 7,259 | +0.03(+0.24%) |
Jul 05, 2023 | 12.95 | 12.95 | 12.08 | 12.43 | 25,511 | -0.50(-3.83%) |
Jul 03, 2023 | 12.67 | 12.95 | 12.23 | 12.93 | 62,085 | +0.33(+2.58%) |
Jun 30, 2023 | 11.00 | 12.70 | 11.00 | 12.60 | 153,498 | +2.65(+26.63%) |
Jun 29, 2023 | 9.790 | 10.09 | 9.780 | 9.950 | 21,115 | +0.30(+3.11%) |
Jun 28, 2023 | 9.660 | 9.768 | 9.645 | 9.650 | 4,807 | +0.00(+0.00%) |
Jun 27, 2023 | 9.660 | 9.780 | 9.650 | 9.650 | 4,232 | +0.01(+0.10%) |
Jun 26, 2023 | 9.610 | 9.809 | 9.600 | 9.640 | 9,098 | -0.02(-0.22%) |
Jun 23, 2023 | 9.770 | 9.820 | 9.600 | 9.661 | 6,206 | -0.20(-2.02%) |
Jun 22, 2023 | 9.939 | 10.21 | 9.860 | 9.860 | 4,397 | -0.15(-1.50%) |
Jun 21, 2023 | 9.700 | 10.01 | 9.650 | 10.01 | 16,800 | +0.18(+1.83%) |
Jun 20, 2023 | 9.870 | 10.15 | 9.780 | 9.830 | 14,225 | -0.05(-0.51%) |
Jun 16, 2023 | 10.17 | 10.29 | 9.810 | 9.880 | 8,281 | -0.29(-2.85%) |
Jun 15, 2023 | 10.39 | 10.43 | 10.17 | 10.17 | 5,691 | -0.13(-1.26%) |
Jun 14, 2023 | 10.47 | 10.49 | 10.30 | 10.30 | 8,578 | +0.05(+0.49%) |
Jun 13, 2023 | 10.20 | 10.39 | 10.20 | 10.25 | 10,197 | +0.08(+0.79%) |
Jun 12, 2023 | 9.810 | 10.20 | 9.810 | 10.17 | 14,185 | +0.32(+3.25%) |
Jun 09, 2023 | 9.960 | 9.960 | 9.760 | 9.850 | 11,528 | -0.14(-1.40%) |
Jun 08, 2023 | 10.01 | 10.01 | 9.885 | 9.990 | 4,640 | +0.25(+2.57%) |
Jun 07, 2023 | 9.700 | 9.868 | 9.700 | 9.740 | 11,688 | +0.06(+0.62%) |
Jun 06, 2023 | 9.550 | 9.736 | 9.530 | 9.680 | 13,884 | +0.13(+1.36%) |
Jun 05, 2023 | 9.650 | 9.660 | 9.550 | 9.550 | 6,840 | -0.15(-1.55%) |
Jun 02, 2023 | 9.590 | 9.770 | 9.570 | 9.700 | 20,564 | +0.15(+1.57%) |
Jun 01, 2023 | 9.530 | 9.650 | 9.530 | 9.550 | 12,722 | -0.07(-0.73%) |
May 31, 2023 | 9.740 | 9.740 | 9.550 | 9.620 | 12,593 | -0.03(-0.31%) |
May 30, 2023 | 10.19 | 10.19 | 9.550 | 9.650 | 18,967 | -0.50(-4.93%) |
May 26, 2023 | 10.28 | 10.28 | 10.05 | 10.15 | 7,428 | -0.07(-0.68%) |
May 25, 2023 | 10.19 | 10.28 | 10.19 | 10.22 | 2,982 | -0.01(-0.10%) |
May 24, 2023 | 10.22 | 10.30 | 10.15 | 10.23 | 11,841 | -0.02(-0.20%) |
May 23, 2023 | 10.26 | 10.32 | 10.25 | 10.25 | 3,988 | -0.04(-0.39%) |
May 22, 2023 | 10.40 | 10.54 | 10.21 | 10.29 | 15,205 | -0.11(-1.06%) |
May 19, 2023 | 10.60 | 10.60 | 10.31 | 10.40 | 7,389 | +0.06(+0.58%) |
May 18, 2023 | 10.25 | 10.34 | 10.05 | 10.34 | 12,649 | +0.14(+1.37%) |
May 17, 2023 | 10.34 | 10.34 | 10.05 | 10.20 | 2,857 | +0.15(+1.49%) |
May 16, 2023 | 10.23 | 10.33 | 10.02 | 10.05 | 11,778 | -0.33(-3.18%) |
May 15, 2023 | 10.44 | 10.51 | 10.15 | 10.38 | 12,703 | +0.00(+0.00%) |
May 12, 2023 | 10.40 | 10.44 | 10.15 | 10.38 | 2,665 | +0.08(+0.78%) |
May 11, 2023 | 10.30 | 10.34 | 10.21 | 10.30 | 6,797 | -0.11(-1.06%) |
May 10, 2023 | 10.42 | 10.45 | 10.30 | 10.41 | 7,754 | -0.17(-1.61%) |
May 09, 2023 | 10.55 | 10.64 | 10.32 | 10.58 | 7,030 | +0.01(+0.09%) |
May 08, 2023 | 10.96 | 10.96 | 10.57 | 10.57 | 6,546 | -0.33(-3.03%) |
May 05, 2023 | 10.17 | 10.90 | 10.10 | 10.90 | 24,045 | +0.73(+7.18%) |
May 04, 2023 | 10.25 | 10.27 | 10.05 | 10.17 | 6,913 | -0.10(-0.97%) |
May 03, 2023 | 10.50 | 10.90 | 10.27 | 10.27 | 10,095 | -0.68(-6.21%) |
May 02, 2023 | 11.12 | 11.12 | 10.77 | 10.95 | 11,324 | -0.15(-1.35%) |
May 01, 2023 | 11.25 | 11.25 | 11.10 | 11.10 | 5,417 | -0.05(-0.45%) |
Apr 28, 2023 | 11.06 | 11.26 | 11.06 | 11.15 | 8,860 | +0.02(+0.18%) |
Apr 27, 2023 | 11.15 | 11.37 | 10.99 | 11.13 | 12,458 | -0.09(-0.80%) |
Apr 26, 2023 | 11.16 | 11.31 | 11.00 | 11.22 | 9,447 | +0.08(+0.72%) |
Apr 25, 2023 | 11.58 | 11.65 | 11.14 | 11.14 | 6,008 | -0.63(-5.39%) |
Apr 24, 2023 | 11.86 | 11.90 | 11.70 | 11.78 | 3,487 | -0.04(-0.38%) |
Apr 21, 2023 | 11.87 | 11.90 | 11.79 | 11.82 | 5,821 | -0.08(-0.67%) |
Apr 20, 2023 | 11.80 | 11.90 | 11.76 | 11.90 | 6,010 | +0.12(+1.02%) |
Apr 19, 2023 | 11.74 | 11.82 | 11.66 | 11.78 | 6,751 | +0.07(+0.60%) |
Apr 18, 2023 | 11.82 | 11.82 | 11.71 | 11.71 | 11,249 | +0.00(+0.00%) |
Apr 17, 2023 | 11.76 | 11.80 | 11.71 | 11.71 | 6,851 | -0.12(-1.01%) |
Apr 14, 2023 | 11.82 | 11.83 | 11.67 | 11.83 | 4,335 | +0.10(+0.85%) |
Apr 13, 2023 | 11.60 | 11.77 | 11.59 | 11.73 | 2,736 | +0.14(+1.21%) |
Apr 12, 2023 | 11.61 | 11.61 | 11.42 | 11.59 | 6,385 | +0.09(+0.78%) |
Apr 11, 2023 | 11.38 | 11.74 | 11.38 | 11.50 | 3,578 | +0.10(+0.88%) |
Apr 10, 2023 | 11.34 | 11.84 | 11.13 | 11.40 | 5,421 | +0.06(+0.53%) |
Apr 06, 2023 | 11.34 | 11.46 | 11.34 | 11.34 | 3,229 | -0.39(-3.32%) |
Apr 05, 2023 | 11.88 | 11.86 | 11.35 | 11.73 | 9,898 | +0.06(+0.51%) |
Apr 04, 2023 | 11.93 | 11.93 | 11.67 | 11.67 | 7,170 | -0.19(-1.60%) |
Apr 03, 2023 | 11.34 | 11.90 | 11.34 | 11.86 | 11,793 | +0.52(+4.59%) |
Mar 31, 2023 | 11.44 | 11.56 | 11.20 | 11.34 | 17,196 | -0.16(-1.39%) |
Mar 30, 2023 | 11.39 | 11.50 | 11.18 | 11.50 | 9,790 | +0.17(+1.50%) |
Mar 29, 2023 | 11.58 | 11.58 | 11.15 | 11.33 | 15,066 | -0.25(-2.16%) |
Mar 28, 2023 | 11.48 | 11.64 | 11.40 | 11.58 | 7,822 | +0.04(+0.35%) |
Mar 27, 2023 | 11.24 | 11.62 | 11.24 | 11.54 | 15,414 | +0.39(+3.50%) |
Mar 24, 2023 | 11.00 | 11.15 | 11.00 | 11.15 | 13,323 | +0.07(+0.63%) |
Mar 23, 2023 | 11.50 | 11.66 | 11.08 | 11.08 | 15,575 | -0.43(-3.74%) |
Mar 22, 2023 | 11.53 | 11.53 | 11.37 | 11.51 | 3,127 | -0.02(-0.17%) |
Mar 21, 2023 | 11.72 | 11.78 | 11.43 | 11.53 | 10,478 | -0.01(-0.09%) |
Mar 20, 2023 | 11.15 | 11.73 | 11.15 | 11.54 | 17,364 | +0.54(+4.91%) |
Mar 17, 2023 | 11.33 | 11.35 | 10.83 | 11.00 | 19,202 | -0.33(-2.91%) |
Mar 16, 2023 | 11.43 | 11.43 | 11.11 | 11.33 | 28,772 | -0.15(-1.31%) |
Mar 15, 2023 | 12.18 | 12.21 | 11.48 | 11.48 | 17,953 | -0.70(-5.75%) |
Mar 14, 2023 | 12.37 | 12.45 | 12.06 | 12.18 | 17,075 | -0.19(-1.54%) |
Mar 13, 2023 | 12.63 | 13.01 | 12.17 | 12.37 | 40,677 | -0.13(-1.04%) |
Mar 10, 2023 | 12.85 | 12.92 | 12.46 | 12.50 | 9,757 | -0.35(-2.72%) |
Mar 09, 2023 | 12.98 | 13.02 | 12.77 | 12.85 | 4,600 | -0.16(-1.23%) |
Mar 08, 2023 | 12.92 | 13.02 | 12.52 | 13.01 | 15,074 | +0.08(+0.62%) |
Mar 07, 2023 | 13.14 | 13.38 | 12.35 | 12.93 | 233,022 | -0.08(-0.61%) |
Mar 06, 2023 | 12.50 | 13.29 | 12.49 | 13.01 | 177,659 | +0.52(+4.16%) |
Mar 03, 2023 | 12.39 | 12.49 | 12.27 | 12.49 | 19,689 | +0.24(+1.96%) |
Mar 02, 2023 | 11.91 | 12.47 | 11.87 | 12.25 | 29,290 | +0.54(+4.61%) |