Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.79 | 10.85 | 10.44 | 10.62 | 7,180 | +0.16(+1.49%) |
Sep 28, 2023 | 10.73 | 10.87 | 10.46 | 10.46 | 4,561 | -0.14(-1.36%) |
Sep 27, 2023 | 10.92 | 11.04 | 10.56 | 10.61 | 4,946 | -0.20(-1.83%) |
Sep 26, 2023 | 10.80 | 11.04 | 10.46 | 10.81 | 7,995 | +0.10(+0.95%) |
Sep 25, 2023 | 10.92 | 10.92 | 10.70 | 10.70 | 6,874 | -0.39(-3.50%) |
Sep 22, 2023 | 11.32 | 11.40 | 10.80 | 11.09 | 9,424 | -0.19(-1.66%) |
Sep 21, 2023 | 11.16 | 11.69 | 10.80 | 11.28 | 13,608 | -0.30(-2.59%) |
Sep 20, 2023 | 11.28 | 11.88 | 11.04 | 11.58 | 5,916 | +0.30(+2.66%) |
Sep 19, 2023 | 11.93 | 12.24 | 10.92 | 11.28 | 9,737 | -0.68(-5.72%) |
Sep 18, 2023 | 11.84 | 12.00 | 11.63 | 11.96 | 37,929 | +1.05(+9.60%) |
Sep 15, 2023 | 11.40 | 11.40 | 10.32 | 10.92 | 9,009 | +0.12(+1.08%) |
Sep 14, 2023 | 10.84 | 11.08 | 10.75 | 10.80 | 5,316 | -0.06(-0.53%) |
Sep 13, 2023 | 10.86 | 11.06 | 10.59 | 10.86 | 9,586 | -0.42(-3.74%) |
Sep 12, 2023 | 11.40 | 11.76 | 11.28 | 11.28 | 1,155 | +0.05(+0.41%) |
Sep 11, 2023 | 11.52 | 11.76 | 11.23 | 11.23 | 1,225 | -0.35(-2.98%) |
Sep 08, 2023 | 10.56 | 11.88 | 10.56 | 11.58 | 10,550 | +0.64(+5.82%) |
Sep 07, 2023 | 11.02 | 11.64 | 10.80 | 10.94 | 3,248 | -0.06(-0.51%) |
Sep 06, 2023 | 11.64 | 11.91 | 10.81 | 11.00 | 4,079 | -0.34(-3.01%) |
Sep 05, 2023 | 11.82 | 12.00 | 11.34 | 11.34 | 4,553 | -0.42(-3.57%) |
Sep 01, 2023 | 11.88 | 12.60 | 11.16 | 11.76 | 11,962 | -0.12(-1.00%) |
Aug 31, 2023 | 11.45 | 12.36 | 11.45 | 11.88 | 11,148 | +0.43(+3.76%) |
Aug 30, 2023 | 11.28 | 11.46 | 11.25 | 11.45 | 6,469 | +0.17(+1.49%) |
Aug 29, 2023 | 11.34 | 11.40 | 11.18 | 11.28 | 4,320 | +0.10(+0.86%) |
Aug 28, 2023 | 10.80 | 11.28 | 10.20 | 11.18 | 14,985 | +0.47(+4.40%) |
Aug 25, 2023 | 11.64 | 11.64 | 10.56 | 10.71 | 4,104 | -0.42(-3.79%) |
Aug 24, 2023 | 10.92 | 11.70 | 10.68 | 11.13 | 7,025 | +0.21(+1.97%) |
Aug 23, 2023 | 10.68 | 11.48 | 10.57 | 10.92 | 3,302 | -0.10(-0.87%) |
Aug 22, 2023 | 10.89 | 11.40 | 10.34 | 11.02 | 5,480 | +0.34(+3.15%) |
Aug 21, 2023 | 11.18 | 11.88 | 10.60 | 10.68 | 8,019 | -0.48(-4.30%) |
Aug 18, 2023 | 11.16 | 11.76 | 11.05 | 11.16 | 2,712 | +0.11(+0.98%) |
Aug 17, 2023 | 11.28 | 11.52 | 11.05 | 11.05 | 6,416 | -0.35(-3.05%) |
Aug 16, 2023 | 11.64 | 11.88 | 11.16 | 11.40 | 15,229 | -0.47(-3.99%) |
Aug 15, 2023 | 11.76 | 12.12 | 11.52 | 11.87 | 9,264 | -0.13(-1.05%) |
Aug 14, 2023 | 12.24 | 12.24 | 12.00 | 12.00 | 7,390 | -0.60(-4.76%) |
Aug 11, 2023 | 12.72 | 12.87 | 12.00 | 12.60 | 9,967 | -0.24(-1.87%) |
Aug 10, 2023 | 12.48 | 12.96 | 12.36 | 12.84 | 4,039 | +0.12(+0.94%) |
Aug 09, 2023 | 12.48 | 13.44 | 12.48 | 12.72 | 12,494 | -0.24(-1.85%) |
Aug 08, 2023 | 13.32 | 13.32 | 12.48 | 12.96 | 7,917 | -0.12(-0.92%) |
Aug 07, 2023 | 13.32 | 13.80 | 12.72 | 13.08 | 8,163 | -0.12(-0.91%) |
Aug 04, 2023 | 13.32 | 13.68 | 13.20 | 13.20 | 5,628 | -0.12(-0.90%) |
Aug 03, 2023 | 13.56 | 13.68 | 13.20 | 13.32 | 9,436 | +0.00(+0.00%) |
Aug 02, 2023 | 12.72 | 13.38 | 12.72 | 13.32 | 6,311 | +0.24(+1.83%) |
Aug 01, 2023 | 12.96 | 13.32 | 12.72 | 13.08 | 3,468 | -0.24(-1.80%) |
Jul 31, 2023 | 13.80 | 14.04 | 13.20 | 13.32 | 9,835 | -0.12(-0.89%) |
Jul 28, 2023 | 12.96 | 13.56 | 12.96 | 13.44 | 4,514 | +0.24(+1.82%) |
Jul 27, 2023 | 12.96 | 13.80 | 12.00 | 13.20 | 12,700 | +0.12(+0.92%) |
Jul 26, 2023 | 12.72 | 13.20 | 12.72 | 13.08 | 5,140 | +0.24(+1.87%) |
Jul 25, 2023 | 13.08 | 13.20 | 12.72 | 12.84 | 3,943 | -0.36(-2.73%) |
Jul 24, 2023 | 13.08 | 13.20 | 12.60 | 13.20 | 8,384 | +0.12(+0.92%) |
Jul 21, 2023 | 12.84 | 13.32 | 12.84 | 13.08 | 3,604 | +0.00(+0.00%) |
Jul 20, 2023 | 13.20 | 13.42 | 12.72 | 13.08 | 5,129 | -0.24(-1.80%) |
Jul 19, 2023 | 12.96 | 13.44 | 12.84 | 13.32 | 3,064 | +0.12(+0.91%) |
Jul 18, 2023 | 13.56 | 13.68 | 12.96 | 13.20 | 12,467 | -0.36(-2.65%) |
Jul 17, 2023 | 12.96 | 13.68 | 12.36 | 13.56 | 29,861 | +0.60(+4.63%) |
Jul 14, 2023 | 13.44 | 13.44 | 12.84 | 12.96 | 11,508 | -0.48(-3.57%) |
Jul 13, 2023 | 13.32 | 13.44 | 13.08 | 13.44 | 5,468 | +0.36(+2.75%) |
Jul 12, 2023 | 13.20 | 13.20 | 12.72 | 13.08 | 3,445 | +0.00(+0.00%) |
Jul 11, 2023 | 12.96 | 13.20 | 12.72 | 13.08 | 8,193 | +0.24(+1.87%) |
Jul 10, 2023 | 12.84 | 12.96 | 12.72 | 12.84 | 3,010 | -0.12(-0.93%) |
Jul 07, 2023 | 12.72 | 12.96 | 12.60 | 12.96 | 1,977 | +0.12(+0.93%) |
Jul 06, 2023 | 12.96 | 12.96 | 12.48 | 12.84 | 8,056 | +0.00(+0.00%) |
Jul 05, 2023 | 13.20 | 13.20 | 12.60 | 12.84 | 5,968 | +0.00(+0.00%) |
Jul 03, 2023 | 13.68 | 13.68 | 12.48 | 12.84 | 15,193 | -0.96(-6.96%) |
Jun 30, 2023 | 12.84 | 14.16 | 12.60 | 13.80 | 14,835 | +0.84(+6.48%) |
Jun 29, 2023 | 12.84 | 12.96 | 12.60 | 12.96 | 10,921 | +0.36(+2.86%) |
Jun 28, 2023 | 12.96 | 13.20 | 12.48 | 12.60 | 8,110 | -0.24(-1.87%) |
Jun 27, 2023 | 12.74 | 12.96 | 12.73 | 12.84 | 1,888 | -0.12(-0.93%) |
Jun 26, 2023 | 12.96 | 13.20 | 12.72 | 12.96 | 6,111 | -0.12(-0.92%) |
Jun 23, 2023 | 12.84 | 13.20 | 12.72 | 13.08 | 5,252 | +0.00(+0.00%) |
Jun 22, 2023 | 13.08 | 13.32 | 12.96 | 13.08 | 2,729 | -0.36(-2.68%) |
Jun 21, 2023 | 13.08 | 13.92 | 12.72 | 13.44 | 9,780 | +0.60(+4.67%) |
Jun 20, 2023 | 12.96 | 13.08 | 12.48 | 12.84 | 7,143 | -0.24(-1.83%) |
Jun 16, 2023 | 12.72 | 13.68 | 12.72 | 13.08 | 13,533 | +0.12(+0.93%) |
Jun 15, 2023 | 13.20 | 13.20 | 12.72 | 12.96 | 4,628 | +0.48(+3.85%) |
Jun 14, 2023 | 12.96 | 13.20 | 12.48 | 12.48 | 4,642 | -0.48(-3.70%) |
Jun 13, 2023 | 12.72 | 13.08 | 12.61 | 12.96 | 3,528 | +0.24(+1.89%) |
Jun 12, 2023 | 13.20 | 13.20 | 12.26 | 12.72 | 4,702 | -0.24(-1.85%) |
Jun 09, 2023 | 13.32 | 13.44 | 12.60 | 12.96 | 10,112 | -0.42(-3.14%) |
Jun 08, 2023 | 13.44 | 13.56 | 13.32 | 13.38 | 6,279 | +0.06(+0.45%) |
Jun 07, 2023 | 13.08 | 13.44 | 12.84 | 13.32 | 5,497 | +0.12(+0.91%) |
Jun 06, 2023 | 12.96 | 13.80 | 12.72 | 13.20 | 5,497 | +0.00(+0.00%) |
Jun 05, 2023 | 13.08 | 14.26 | 12.84 | 13.20 | 26,083 | -0.12(-0.90%) |
Jun 02, 2023 | 11.64 | 13.92 | 11.18 | 13.32 | 36,256 | +1.83(+15.89%) |
Jun 01, 2023 | 11.28 | 11.74 | 11.18 | 11.49 | 4,781 | +0.00(+0.00%) |
May 31, 2023 | 11.40 | 12.00 | 11.40 | 11.49 | 1,238 | +0.09(+0.82%) |
May 30, 2023 | 11.64 | 12.24 | 11.34 | 11.40 | 8,733 | -0.36(-3.06%) |
May 26, 2023 | 12.00 | 12.00 | 11.52 | 11.76 | 5,883 | +0.10(+0.82%) |
May 25, 2023 | 12.24 | 12.60 | 11.47 | 11.66 | 14,990 | -0.58(-4.71%) |
May 24, 2023 | 12.84 | 13.08 | 12.12 | 12.24 | 7,716 | -0.60(-4.67%) |
May 23, 2023 | 12.48 | 13.19 | 12.24 | 12.84 | 26,077 | -0.24(-1.83%) |
May 22, 2023 | 12.12 | 13.20 | 12.12 | 13.08 | 9,476 | +0.60(+4.81%) |
May 19, 2023 | 12.12 | 12.60 | 12.12 | 12.48 | 8,452 | +0.36(+2.97%) |
May 18, 2023 | 12.12 | 12.24 | 11.69 | 12.12 | 2,715 | -0.12(-0.98%) |
May 17, 2023 | 12.00 | 12.24 | 11.52 | 12.24 | 9,732 | +0.00(+0.00%) |
May 16, 2023 | 12.24 | 12.60 | 11.46 | 12.24 | 10,527 | -0.24(-1.92%) |
May 15, 2023 | 12.48 | 12.66 | 12.12 | 12.48 | 2,630 | -0.12(-0.95%) |
May 12, 2023 | 12.72 | 12.96 | 12.00 | 12.60 | 11,514 | -0.12(-0.94%) |
May 11, 2023 | 12.96 | 13.20 | 12.12 | 12.72 | 11,746 | -0.48(-3.64%) |
May 10, 2023 | 12.84 | 13.32 | 12.48 | 13.20 | 10,210 | +0.36(+2.80%) |
May 09, 2023 | 12.60 | 13.08 | 12.24 | 12.84 | 8,129 | +0.36(+2.88%) |
May 08, 2023 | 12.12 | 12.96 | 12.00 | 12.48 | 5,353 | +0.12(+0.97%) |
May 05, 2023 | 12.00 | 12.96 | 11.68 | 12.36 | 20,906 | -0.12(-0.96%) |
May 04, 2023 | 12.00 | 12.60 | 12.00 | 12.48 | 2,582 | +0.48(+4.00%) |
May 03, 2023 | 12.00 | 12.48 | 12.00 | 12.00 | 4,528 | -0.36(-2.91%) |
May 02, 2023 | 11.52 | 12.48 | 11.04 | 12.36 | 10,569 | +0.00(+0.00%) |
May 01, 2023 | 12.12 | 12.60 | 12.12 | 12.36 | 5,072 | -0.12(-0.96%) |
Apr 28, 2023 | 12.48 | 12.48 | 12.12 | 12.48 | 5,248 | +0.00(+0.00%) |
Apr 27, 2023 | 11.64 | 12.48 | 11.64 | 12.48 | 4,985 | +0.64(+5.37%) |
Apr 26, 2023 | 11.52 | 12.12 | 11.48 | 11.84 | 5,826 | +0.01(+0.09%) |
Apr 25, 2023 | 11.94 | 12.60 | 11.52 | 11.83 | 17,472 | -0.02(-0.18%) |
Apr 24, 2023 | 11.64 | 11.98 | 11.40 | 11.85 | 9,211 | +0.15(+1.32%) |
Apr 21, 2023 | 11.76 | 11.96 | 11.52 | 11.70 | 15,162 | -0.11(-0.96%) |
Apr 20, 2023 | 13.44 | 14.28 | 11.54 | 11.81 | 47,997 | -1.57(-11.70%) |
Apr 19, 2023 | 12.84 | 14.28 | 12.72 | 13.38 | 8,705 | +0.30(+2.29%) |
Apr 18, 2023 | 13.32 | 14.58 | 12.84 | 13.08 | 83,834 | -0.48(-3.54%) |
Apr 17, 2023 | 12.12 | 13.56 | 12.12 | 13.56 | 30,277 | +1.68(+14.14%) |
Apr 14, 2023 | 12.60 | 13.20 | 11.70 | 11.88 | 30,205 | +0.48(+4.21%) |
Apr 13, 2023 | 10.68 | 12.21 | 10.44 | 11.40 | 70,412 | +1.56(+15.88%) |
Apr 12, 2023 | 10.18 | 10.20 | 9.629 | 9.838 | 15,892 | -0.36(-3.55%) |
Apr 11, 2023 | 10.08 | 10.44 | 9.840 | 10.20 | 17,349 | +0.24(+2.41%) |
Apr 10, 2023 | 10.20 | 10.20 | 9.720 | 9.960 | 5,924 | -0.25(-2.47%) |
Apr 06, 2023 | 10.20 | 10.37 | 10.08 | 10.21 | 29,501 | +0.36(+3.65%) |
Apr 05, 2023 | 9.836 | 10.08 | 9.600 | 9.852 | 20,223 | +0.13(+1.36%) |
Apr 04, 2023 | 10.08 | 10.20 | 9.600 | 9.720 | 10,598 | -0.35(-3.46%) |
Apr 03, 2023 | 10.21 | 10.37 | 9.698 | 10.07 | 8,798 | -0.02(-0.17%) |
Mar 31, 2023 | 9.720 | 10.80 | 9.612 | 10.08 | 21,066 | +0.48(+5.05%) |
Mar 30, 2023 | 10.56 | 10.80 | 9.240 | 9.600 | 54,346 | -1.08(-10.11%) |
Mar 29, 2023 | 11.04 | 11.40 | 10.44 | 10.68 | 25,091 | -0.36(-3.26%) |
Mar 28, 2023 | 11.16 | 11.28 | 10.44 | 11.04 | 38,343 | -0.74(-6.29%) |
Mar 27, 2023 | 12.72 | 12.72 | 11.78 | 11.78 | 19,939 | -0.70(-5.60%) |
Mar 24, 2023 | 12.72 | 12.72 | 12.12 | 12.48 | 9,258 | -0.36(-2.80%) |
Mar 23, 2023 | 14.40 | 14.40 | 12.24 | 12.84 | 49,689 | -1.20(-8.55%) |
Mar 22, 2023 | 14.40 | 14.88 | 13.80 | 14.04 | 8,806 | -0.36(-2.50%) |
Mar 21, 2023 | 14.76 | 15.48 | 14.40 | 14.40 | 12,415 | -0.36(-2.44%) |
Mar 20, 2023 | 14.88 | 15.00 | 14.40 | 14.76 | 13,335 | +0.00(+0.00%) |
Mar 17, 2023 | 14.52 | 15.60 | 14.40 | 14.76 | 13,253 | +0.00(+0.00%) |
Mar 16, 2023 | 15.48 | 15.61 | 14.52 | 14.76 | 13,707 | -1.08(-6.82%) |
Mar 15, 2023 | 15.84 | 16.44 | 14.64 | 15.84 | 10,045 | +0.24(+1.54%) |
Mar 14, 2023 | 14.88 | 16.80 | 14.64 | 15.60 | 8,643 | +0.48(+3.17%) |
Mar 13, 2023 | 14.52 | 16.08 | 13.68 | 15.12 | 33,108 | +0.18(+1.20%) |
Mar 10, 2023 | 16.56 | 16.56 | 14.76 | 14.94 | 28,532 | -0.90(-5.68%) |
Mar 09, 2023 | 17.52 | 17.52 | 15.72 | 15.84 | 31,783 | -1.32(-7.69%) |
Mar 08, 2023 | 16.92 | 17.76 | 16.20 | 17.16 | 50,693 | +1.08(+6.72%) |
Mar 07, 2023 | 16.80 | 17.28 | 16.08 | 16.08 | 18,975 | -0.60(-3.60%) |
Mar 06, 2023 | 16.92 | 17.88 | 16.20 | 16.68 | 17,264 | +0.24(+1.46%) |
Mar 03, 2023 | 16.68 | 17.40 | 16.20 | 16.44 | 16,161 | +0.12(+0.74%) |
Mar 02, 2023 | 16.44 | 16.80 | 16.32 | 16.32 | 9,209 | -0.24(-1.45%) |
Mar 01, 2023 | 16.20 | 17.28 | 16.20 | 16.56 | 5,537 | +0.24(+1.47%) |
Feb 28, 2023 | 16.68 | 17.04 | 16.20 | 16.32 | 3,310 | -0.24(-1.45%) |
Feb 27, 2023 | 16.44 | 17.64 | 16.08 | 16.56 | 9,359 | +0.36(+2.22%) |
Feb 24, 2023 | 16.80 | 17.52 | 16.20 | 16.20 | 11,529 | -0.96(-5.59%) |
Feb 23, 2023 | 17.40 | 17.76 | 16.80 | 17.16 | 9,340 | +0.24(+1.42%) |
Feb 22, 2023 | 17.04 | 18.00 | 16.56 | 16.92 | 13,448 | -0.24(-1.40%) |
Feb 21, 2023 | 18.00 | 18.12 | 16.68 | 17.16 | 9,485 | -0.84(-4.67%) |
Feb 17, 2023 | 18.48 | 18.48 | 17.88 | 18.00 | 3,842 | -0.36(-1.96%) |
Feb 16, 2023 | 18.60 | 18.84 | 17.64 | 18.36 | 24,069 | +0.00(+0.00%) |
Feb 15, 2023 | 18.36 | 19.44 | 18.36 | 18.36 | 11,001 | -0.12(-0.65%) |
Feb 14, 2023 | 18.48 | 19.08 | 18.24 | 18.48 | 4,098 | -0.24(-1.28%) |
Feb 13, 2023 | 18.12 | 18.84 | 18.12 | 18.72 | 9,640 | +0.72(+4.00%) |
Feb 10, 2023 | 18.36 | 18.54 | 18.00 | 18.00 | 7,221 | -0.48(-2.60%) |
Feb 09, 2023 | 19.44 | 19.44 | 18.24 | 18.48 | 15,253 | -0.84(-4.35%) |
Feb 08, 2023 | 19.68 | 19.80 | 19.20 | 19.32 | 11,829 | -0.48(-2.42%) |
Feb 07, 2023 | 20.40 | 20.40 | 19.56 | 19.80 | 11,038 | -0.12(-0.60%) |
Feb 06, 2023 | 19.80 | 20.52 | 19.80 | 19.92 | 15,399 | -0.24(-1.19%) |
Feb 03, 2023 | 20.28 | 20.64 | 19.92 | 20.16 | 26,008 | -0.24(-1.18%) |
Feb 02, 2023 | 20.64 | 21.36 | 20.28 | 20.40 | 18,840 | -0.24(-1.16%) |
Feb 01, 2023 | 21.36 | 21.36 | 20.64 | 20.64 | 16,118 | -0.24(-1.15%) |
Jan 31, 2023 | 20.40 | 21.12 | 20.16 | 20.88 | 27,132 | +0.60(+2.96%) |
Jan 30, 2023 | 20.40 | 20.76 | 19.92 | 20.28 | 23,778 | -0.24(-1.17%) |
Jan 27, 2023 | 20.88 | 20.88 | 20.28 | 20.52 | 30,473 | +0.36(+1.79%) |
Jan 26, 2023 | 20.16 | 20.40 | 19.32 | 20.16 | 35,886 | +0.36(+1.82%) |
Jan 25, 2023 | 18.60 | 20.28 | 18.60 | 19.80 | 68,236 | +1.32(+7.14%) |
Jan 24, 2023 | 17.88 | 19.26 | 17.40 | 18.48 | 37,275 | +0.48(+2.67%) |
Jan 23, 2023 | 18.24 | 18.48 | 17.52 | 18.00 | 19,973 | +0.12(+0.67%) |
Jan 20, 2023 | 17.76 | 18.24 | 17.64 | 17.88 | 15,179 | -0.12(-0.67%) |
Jan 19, 2023 | 18.24 | 18.36 | 17.76 | 18.00 | 8,471 | -0.24(-1.32%) |
Jan 18, 2023 | 18.60 | 19.08 | 18.24 | 18.24 | 6,187 | -0.60(-3.18%) |
Jan 17, 2023 | 19.08 | 19.32 | 18.60 | 18.84 | 31,370 | +0.36(+1.95%) |
Jan 13, 2023 | 18.12 | 18.84 | 17.76 | 18.48 | 33,215 | +0.48(+2.67%) |
Jan 12, 2023 | 18.00 | 18.26 | 17.52 | 18.00 | 22,832 | -0.12(-0.66%) |
Jan 11, 2023 | 18.36 | 18.72 | 17.52 | 18.12 | 29,349 | -0.36(-1.95%) |
Jan 10, 2023 | 19.32 | 19.32 | 18.00 | 18.48 | 28,068 | -0.60(-3.14%) |
Jan 09, 2023 | 18.12 | 19.79 | 17.16 | 19.08 | 82,378 | +2.52(+15.22%) |
Jan 06, 2023 | 17.40 | 17.52 | 16.44 | 16.56 | 47,998 | -0.24(-1.43%) |
Jan 05, 2023 | 16.56 | 17.04 | 16.32 | 16.80 | 34,957 | +0.36(+2.19%) |
Jan 04, 2023 | 16.20 | 16.80 | 15.96 | 16.44 | 30,483 | +0.36(+2.24%) |
Jan 03, 2023 | 16.20 | 16.56 | 15.36 | 16.08 | 32,001 | +0.48(+3.08%) |
Dec 30, 2022 | 15.60 | 15.84 | 14.40 | 15.60 | 31,034 | +0.00(+0.00%) |
Dec 29, 2022 | 15.00 | 15.84 | 15.00 | 15.60 | 28,508 | +0.84(+5.69%) |
Dec 28, 2022 | 14.40 | 15.12 | 14.28 | 14.76 | 19,892 | +0.12(+0.82%) |
Dec 27, 2022 | 15.00 | 15.35 | 14.40 | 14.64 | 13,107 | -0.48(-3.17%) |
Dec 23, 2022 | 15.72 | 15.72 | 15.10 | 15.12 | 14,263 | -0.48(-3.08%) |
Dec 22, 2022 | 15.12 | 16.11 | 15.00 | 15.60 | 20,457 | +0.48(+3.17%) |
Dec 21, 2022 | 15.84 | 15.96 | 15.12 | 15.12 | 18,405 | -0.36(-2.33%) |
Dec 20, 2022 | 15.84 | 16.08 | 15.48 | 15.48 | 18,555 | -0.60(-3.73%) |
Dec 19, 2022 | 16.32 | 17.52 | 15.36 | 16.08 | 83,833 | +2.04(+14.53%) |
Dec 16, 2022 | 13.80 | 14.04 | 13.57 | 14.04 | 13,196 | +0.12(+0.86%) |
Dec 15, 2022 | 14.16 | 14.16 | 13.80 | 13.92 | 6,895 | -0.12(-0.85%) |
Dec 14, 2022 | 14.40 | 14.64 | 14.04 | 14.04 | 8,969 | -0.36(-2.50%) |
Dec 13, 2022 | 13.80 | 15.00 | 13.80 | 14.40 | 31,626 | +0.84(+6.19%) |
Dec 12, 2022 | 13.32 | 15.00 | 9.840 | 13.56 | 119,021 | +0.12(+0.89%) |
Dec 09, 2022 | 12.60 | 13.80 | 12.60 | 13.44 | 56,634 | -0.36(-2.61%) |
Dec 08, 2022 | 13.20 | 14.52 | 12.60 | 13.80 | 27,244 | +0.72(+5.50%) |
Dec 07, 2022 | 13.56 | 14.04 | 12.60 | 13.08 | 32,689 | -0.96(-6.84%) |
Dec 06, 2022 | 15.48 | 15.60 | 14.04 | 14.04 | 32,578 | -1.56(-10.00%) |
Dec 05, 2022 | 15.60 | 16.08 | 15.12 | 15.60 | 31,674 | -0.12(-0.76%) |
Dec 02, 2022 | 15.24 | 16.20 | 15.24 | 15.72 | 13,829 | +0.12(+0.77%) |
Dec 01, 2022 | 15.72 | 16.44 | 15.54 | 15.60 | 56,754 | -0.12(-0.76%) |
Nov 30, 2022 | 15.72 | 15.96 | 15.60 | 15.72 | 9,402 | -0.24(-1.50%) |
Nov 29, 2022 | 15.96 | 16.08 | 15.60 | 15.96 | 11,372 | +0.36(+2.31%) |
Nov 28, 2022 | 15.60 | 16.20 | 15.60 | 15.60 | 10,953 | -0.24(-1.52%) |
Nov 25, 2022 | 16.20 | 16.92 | 15.84 | 15.84 | 5,067 | -0.36(-2.22%) |
Nov 23, 2022 | 16.92 | 17.40 | 16.20 | 16.20 | 13,125 | -0.96(-5.59%) |
Nov 22, 2022 | 17.88 | 17.88 | 16.92 | 17.16 | 13,593 | +0.24(+1.42%) |
Nov 21, 2022 | 16.32 | 17.28 | 15.84 | 16.92 | 23,791 | +0.72(+4.44%) |
Nov 18, 2022 | 16.32 | 16.68 | 15.72 | 16.20 | 22,689 | -0.36(-2.17%) |
Nov 17, 2022 | 15.12 | 16.68 | 15.12 | 16.56 | 32,407 | +0.72(+4.55%) |
Nov 16, 2022 | 16.56 | 16.68 | 14.94 | 15.84 | 33,566 | -0.84(-5.04%) |
Nov 15, 2022 | 17.52 | 17.76 | 16.56 | 16.68 | 11,622 | -0.72(-4.14%) |
Nov 14, 2022 | 16.20 | 17.64 | 16.08 | 17.40 | 11,932 | +1.32(+8.21%) |
Nov 11, 2022 | 15.96 | 16.56 | 15.84 | 16.08 | 9,511 | -0.12(-0.74%) |
Nov 10, 2022 | 16.20 | 16.32 | 15.72 | 16.20 | 7,460 | +0.48(+3.05%) |
Nov 09, 2022 | 16.20 | 16.56 | 14.40 | 15.72 | 35,324 | -0.72(-4.38%) |
Nov 08, 2022 | 17.64 | 18.12 | 16.08 | 16.44 | 82,677 | -1.32(-7.43%) |
Nov 07, 2022 | 18.36 | 18.36 | 17.40 | 17.76 | 26,200 | -0.48(-2.63%) |
Nov 04, 2022 | 19.56 | 19.56 | 18.12 | 18.24 | 9,891 | -0.96(-5.00%) |
Nov 03, 2022 | 19.32 | 19.68 | 18.72 | 19.20 | 7,115 | -0.24(-1.23%) |
Nov 02, 2022 | 19.92 | 20.28 | 19.44 | 19.44 | 7,548 | -0.36(-1.82%) |
Nov 01, 2022 | 20.16 | 20.40 | 19.80 | 19.80 | 2,449 | +0.12(+0.61%) |
Oct 31, 2022 | 19.56 | 20.04 | 19.32 | 19.68 | 29,294 | -0.12(-0.61%) |
Oct 28, 2022 | 19.80 | 20.04 | 19.44 | 19.80 | 6,287 | +0.12(+0.61%) |
Oct 27, 2022 | 20.04 | 20.64 | 19.56 | 19.68 | 6,311 | -0.48(-2.38%) |
Oct 26, 2022 | 19.80 | 20.88 | 19.56 | 20.16 | 17,664 | +0.84(+4.35%) |
Oct 25, 2022 | 18.96 | 19.68 | 18.84 | 19.32 | 22,029 | +0.12(+0.63%) |
Oct 24, 2022 | 18.60 | 19.68 | 18.36 | 19.20 | 24,805 | +0.72(+3.90%) |
Oct 21, 2022 | 18.60 | 19.08 | 18.24 | 18.48 | 9,228 | -0.12(-0.65%) |
Oct 20, 2022 | 18.36 | 19.08 | 18.12 | 18.60 | 12,004 | +0.12(+0.65%) |
Oct 19, 2022 | 19.32 | 19.56 | 18.42 | 18.48 | 15,118 | -1.08(-5.52%) |
Oct 18, 2022 | 19.92 | 20.16 | 19.44 | 19.56 | 11,194 | -0.12(-0.61%) |
Oct 17, 2022 | 20.40 | 20.40 | 19.56 | 19.68 | 10,435 | -0.24(-1.20%) |
Oct 14, 2022 | 20.04 | 20.34 | 19.50 | 19.92 | 7,011 | -0.12(-0.60%) |
Oct 13, 2022 | 19.56 | 20.40 | 19.56 | 20.04 | 11,736 | +0.00(+0.00%) |
Oct 12, 2022 | 20.40 | 20.40 | 19.62 | 20.04 | 11,748 | +0.24(+1.21%) |
Oct 11, 2022 | 19.92 | 20.07 | 19.02 | 19.80 | 24,779 | +0.12(+0.61%) |
Oct 10, 2022 | 20.04 | 20.04 | 19.32 | 19.68 | 26,613 | -0.12(-0.61%) |
Oct 07, 2022 | 20.04 | 20.22 | 19.68 | 19.80 | 11,417 | -0.60(-2.94%) |
Oct 06, 2022 | 21.24 | 21.48 | 20.16 | 20.40 | 14,635 | +0.12(+0.59%) |
Oct 05, 2022 | 20.64 | 20.64 | 19.56 | 20.28 | 22,522 | +0.00(+0.00%) |
Oct 04, 2022 | 19.92 | 21.10 | 19.92 | 20.28 | 15,166 | +0.36(+1.81%) |