Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.52 | 14.57 | 14.57 | 14.57 | 263,871 | +0.06(+0.41%) |
Mar 27, 2024 | 14.16 | 14.51 | 14.15 | 14.51 | 328,540 | +0.37(+2.62%) |
Mar 26, 2024 | 14.30 | 14.38 | 14.13 | 14.14 | 287,034 | -0.13(-0.91%) |
Mar 25, 2024 | 14.13 | 14.40 | 14.13 | 14.27 | 234,116 | +0.16(+1.13%) |
Mar 22, 2024 | 14.26 | 14.28 | 14.05 | 14.11 | 256,693 | -0.17(-1.19%) |
Mar 21, 2024 | 14.14 | 14.30 | 14.08 | 14.28 | 279,399 | +0.11(+0.78%) |
Mar 20, 2024 | 14.14 | 14.22 | 14.00 | 14.17 | 376,778 | -0.05(-0.35%) |
Mar 19, 2024 | 13.94 | 14.22 | 13.94 | 14.22 | 464,487 | +0.22(+1.57%) |
Mar 18, 2024 | 13.80 | 14.04 | 13.76 | 14.00 | 356,478 | +0.11(+0.79%) |
Mar 15, 2024 | 13.68 | 13.92 | 13.68 | 13.89 | 529,316 | +0.10(+0.73%) |
Mar 14, 2024 | 13.68 | 13.83 | 13.47 | 13.79 | 412,946 | +0.14(+1.03%) |
Mar 13, 2024 | 13.42 | 13.66 | 13.42 | 13.65 | 570,152 | +0.36(+2.69%) |
Mar 12, 2024 | 13.26 | 13.33 | 13.15 | 13.29 | 584,350 | +0.02(+0.15%) |
Mar 11, 2024 | 13.69 | 13.69 | 12.99 | 13.27 | 727,971 | -0.48(-3.46%) |
Mar 08, 2024 | 13.60 | 13.85 | 13.49 | 13.75 | 602,312 | +0.22(+1.61%) |
Mar 07, 2024 | 13.08 | 13.55 | 12.88 | 13.53 | 762,174 | +0.58(+4.44%) |
Mar 06, 2024 | 12.90 | 13.11 | 12.82 | 12.96 | 571,857 | +0.12(+0.93%) |
Mar 05, 2024 | 12.67 | 12.92 | 12.67 | 12.84 | 460,872 | +0.13(+1.02%) |
Mar 04, 2024 | 12.98 | 13.04 | 12.70 | 12.71 | 423,612 | -0.20(-1.54%) |
Mar 01, 2024 | 13.04 | 13.18 | 12.89 | 12.91 | 364,173 | -0.03(-0.23%) |
Feb 29, 2024 | 13.04 | 13.09 | 12.90 | 12.94 | 317,474 | +0.03(+0.23%) |
Feb 28, 2024 | 12.90 | 13.08 | 12.87 | 12.91 | 296,433 | +0.01(+0.08%) |
Feb 27, 2024 | 12.65 | 13.01 | 12.65 | 12.90 | 444,734 | +0.29(+2.28%) |
Feb 26, 2024 | 12.62 | 12.77 | 12.51 | 12.61 | 488,196 | -0.07(-0.55%) |
Feb 23, 2024 | 12.73 | 12.82 | 12.61 | 12.68 | 338,251 | -0.20(-1.54%) |
Feb 22, 2024 | 12.90 | 13.03 | 12.80 | 12.88 | 367,988 | -0.17(-1.29%) |
Feb 21, 2024 | 12.63 | 13.13 | 12.58 | 13.04 | 585,286 | +0.53(+4.20%) |
Feb 20, 2024 | 12.64 | 12.66 | 12.43 | 12.52 | 325,892 | -0.18(-1.41%) |
Feb 16, 2024 | 12.87 | 12.87 | 12.62 | 12.70 | 440,554 | -0.15(-1.16%) |
Feb 15, 2024 | 12.19 | 12.89 | 12.19 | 12.85 | 532,019 | +0.65(+5.37%) |
Feb 14, 2024 | 12.17 | 12.28 | 12.06 | 12.19 | 336,772 | +0.06(+0.49%) |
Feb 13, 2024 | 12.42 | 12.51 | 12.03 | 12.13 | 547,975 | -0.44(-3.47%) |
Feb 12, 2024 | 12.28 | 12.77 | 12.24 | 12.57 | 666,787 | +0.29(+2.34%) |
Feb 09, 2024 | 12.28 | 12.33 | 12.19 | 12.28 | 477,939 | -0.02(-0.16%) |
Feb 08, 2024 | 12.19 | 12.40 | 12.19 | 12.30 | 430,308 | +0.08(+0.65%) |
Feb 07, 2024 | 12.16 | 12.24 | 11.99 | 12.22 | 450,806 | +0.05(+0.41%) |
Feb 06, 2024 | 11.82 | 12.32 | 11.80 | 12.17 | 623,112 | +0.34(+2.85%) |
Feb 05, 2024 | 11.73 | 11.98 | 11.42 | 11.83 | 848,605 | +0.10(+0.85%) |
Feb 02, 2024 | 12.79 | 12.82 | 11.74 | 11.74 | 1,901,165 | -1.08(-8.44%) |
Feb 01, 2024 | 13.06 | 13.21 | 12.69 | 12.82 | 1,480,884 | -0.06(-0.48%) |
Jan 31, 2024 | 12.92 | 13.21 | 12.79 | 12.88 | 1,218,659 | -0.03(-0.20%) |
Jan 30, 2024 | 12.79 | 12.95 | 12.68 | 12.90 | 844,358 | +0.06(+0.48%) |
Jan 29, 2024 | 13.04 | 13.04 | 12.75 | 12.84 | 703,688 | -0.15(-1.15%) |
Jan 26, 2024 | 12.85 | 13.03 | 12.66 | 12.99 | 924,873 | +0.20(+1.59%) |
Jan 25, 2024 | 12.76 | 12.83 | 12.53 | 12.79 | 479,243 | +0.16(+1.26%) |
Jan 24, 2024 | 12.57 | 12.71 | 12.53 | 12.63 | 632,334 | +0.16(+1.27%) |
Jan 23, 2024 | 12.43 | 12.50 | 12.35 | 12.47 | 527,434 | +0.12(+1.00%) |
Jan 22, 2024 | 12.38 | 12.49 | 12.32 | 12.35 | 697,345 | -0.04(-0.36%) |
Jan 19, 2024 | 12.39 | 12.41 | 12.25 | 12.39 | 521,928 | +0.07(+0.57%) |
Jan 18, 2024 | 12.40 | 12.53 | 12.16 | 12.32 | 664,911 | -0.04(-0.29%) |
Jan 17, 2024 | 11.89 | 12.36 | 11.88 | 12.36 | 616,439 | +0.35(+2.94%) |
Jan 16, 2024 | 12.29 | 12.50 | 11.98 | 12.01 | 852,817 | -0.05(-0.44%) |
Jan 12, 2024 | 12.12 | 12.20 | 11.95 | 12.06 | 302,845 | +0.21(+1.79%) |
Jan 11, 2024 | 11.81 | 11.95 | 11.69 | 11.85 | 392,463 | +0.03(+0.22%) |
Jan 10, 2024 | 11.86 | 11.86 | 11.71 | 11.82 | 258,616 | -0.13(-1.11%) |
Jan 09, 2024 | 12.10 | 12.10 | 11.84 | 11.95 | 408,019 | -0.11(-0.95%) |
Jan 08, 2024 | 11.99 | 12.16 | 11.84 | 12.07 | 316,037 | -0.19(-1.58%) |
Jan 05, 2024 | 12.14 | 12.28 | 12.13 | 12.26 | 608,641 | +0.18(+1.46%) |
Jan 04, 2024 | 12.32 | 12.34 | 12.04 | 12.08 | 380,231 | -0.17(-1.37%) |
Jan 03, 2024 | 12.14 | 12.34 | 12.09 | 12.25 | 630,152 | +0.17(+1.39%) |
Jan 02, 2024 | 12.16 | 12.32 | 12.01 | 12.08 | 337,358 | +0.03(+0.22%) |
Dec 29, 2023 | 12.26 | 12.27 | 12.04 | 12.06 | 396,897 | -0.19(-1.51%) |
Dec 28, 2023 | 12.32 | 12.38 | 12.20 | 12.24 | 281,533 | -0.09(-0.72%) |
Dec 27, 2023 | 12.50 | 12.55 | 12.33 | 12.33 | 271,517 | -0.19(-1.48%) |
Dec 26, 2023 | 12.48 | 12.60 | 12.45 | 12.52 | 261,799 | +0.12(+1.00%) |
Dec 22, 2023 | 12.52 | 12.61 | 12.37 | 12.39 | 231,886 | -0.02(-0.14%) |
Dec 21, 2023 | 12.23 | 12.43 | 12.12 | 12.41 | 299,746 | +0.19(+1.52%) |
Dec 20, 2023 | 12.47 | 12.59 | 12.22 | 12.23 | 315,741 | -0.22(-1.77%) |
Dec 19, 2023 | 12.33 | 12.49 | 12.21 | 12.45 | 358,860 | +0.11(+0.93%) |
Dec 18, 2023 | 12.32 | 12.52 | 12.31 | 12.33 | 287,026 | +0.11(+0.94%) |
Dec 15, 2023 | 12.31 | 12.35 | 12.08 | 12.22 | 516,941 | -0.04(-0.29%) |
Dec 14, 2023 | 12.29 | 12.41 | 12.12 | 12.25 | 563,501 | +0.20(+1.68%) |
Dec 13, 2023 | 11.62 | 12.07 | 11.57 | 12.05 | 1,032,464 | +0.45(+3.88%) |
Dec 12, 2023 | 11.79 | 11.82 | 11.41 | 11.60 | 598,880 | -0.35(-2.95%) |
Dec 11, 2023 | 12.11 | 12.25 | 11.93 | 11.95 | 475,654 | -0.38(-3.08%) |
Dec 08, 2023 | 11.98 | 12.35 | 11.95 | 12.33 | 544,107 | +0.45(+3.79%) |
Dec 07, 2023 | 11.86 | 11.89 | 11.74 | 11.88 | 401,273 | +0.07(+0.60%) |
Dec 06, 2023 | 12.01 | 12.17 | 11.76 | 11.81 | 521,821 | -0.19(-1.54%) |
Dec 05, 2023 | 12.26 | 12.31 | 11.96 | 12.00 | 414,907 | -0.20(-1.66%) |
Dec 04, 2023 | 12.26 | 12.29 | 12.08 | 12.20 | 565,830 | -0.14(-1.14%) |
Dec 01, 2023 | 12.14 | 12.44 | 12.14 | 12.34 | 487,519 | +0.16(+1.30%) |
Nov 30, 2023 | 12.41 | 12.52 | 12.16 | 12.18 | 960,403 | -0.08(-0.65%) |
Nov 29, 2023 | 12.47 | 12.53 | 12.23 | 12.26 | 331,456 | -0.10(-0.78%) |
Nov 28, 2023 | 12.46 | 12.61 | 12.35 | 12.36 | 415,043 | -0.12(-0.99%) |
Nov 27, 2023 | 12.68 | 12.70 | 12.43 | 12.48 | 397,526 | -0.31(-2.41%) |
Nov 24, 2023 | 12.68 | 12.91 | 12.67 | 12.79 | 298,897 | +0.07(+0.56%) |
Nov 22, 2023 | 12.57 | 12.76 | 12.48 | 12.72 | 463,421 | -0.05(-0.41%) |
Nov 21, 2023 | 12.88 | 13.01 | 12.70 | 12.77 | 319,156 | -0.10(-0.75%) |
Nov 20, 2023 | 12.81 | 12.97 | 12.75 | 12.87 | 344,436 | +0.11(+0.83%) |
Nov 17, 2023 | 12.76 | 13.00 | 12.70 | 12.76 | 424,560 | +0.11(+0.84%) |
Nov 16, 2023 | 12.90 | 12.92 | 12.58 | 12.66 | 460,707 | -0.47(-3.56%) |
Nov 15, 2023 | 13.18 | 13.29 | 13.10 | 13.13 | 366,503 | -0.11(-0.80%) |
Nov 14, 2023 | 13.05 | 13.25 | 12.98 | 13.23 | 493,193 | +0.27(+2.11%) |
Nov 13, 2023 | 12.70 | 12.99 | 12.55 | 12.96 | 407,286 | +0.35(+2.80%) |
Nov 10, 2023 | 12.60 | 12.74 | 12.37 | 12.61 | 378,824 | +0.12(+0.99%) |
Nov 09, 2023 | 12.48 | 12.74 | 12.48 | 12.48 | 295,182 | +0.05(+0.42%) |
Nov 08, 2023 | 12.69 | 12.81 | 12.42 | 12.43 | 379,931 | -0.39(-3.07%) |
Nov 07, 2023 | 13.10 | 13.21 | 12.79 | 12.82 | 903,334 | -0.72(-5.30%) |
Nov 06, 2023 | 14.12 | 14.12 | 13.48 | 13.54 | 402,334 | -0.58(-4.09%) |
Nov 03, 2023 | 14.08 | 14.22 | 13.96 | 14.12 | 226,161 | +0.10(+0.69%) |
Nov 02, 2023 | 14.08 | 14.19 | 13.89 | 14.02 | 311,563 | +0.13(+0.95%) |
Nov 01, 2023 | 13.88 | 13.96 | 13.74 | 13.89 | 197,484 | +0.01(+0.06%) |
Oct 31, 2023 | 13.82 | 13.88 | 13.66 | 13.88 | 215,259 | +0.18(+1.28%) |
Oct 30, 2023 | 13.88 | 14.04 | 13.62 | 13.71 | 182,584 | -0.21(-1.51%) |
Oct 27, 2023 | 13.93 | 13.94 | 13.71 | 13.92 | 207,203 | +0.00(+0.00%) |
Oct 26, 2023 | 13.74 | 13.96 | 13.61 | 13.92 | 338,127 | +0.05(+0.38%) |
Oct 25, 2023 | 13.81 | 14.02 | 13.75 | 13.87 | 210,813 | +0.00(+0.00%) |
Oct 24, 2023 | 14.10 | 14.10 | 13.85 | 13.87 | 226,743 | -0.13(-0.94%) |
Oct 23, 2023 | 14.08 | 14.16 | 13.94 | 14.00 | 244,225 | -0.25(-1.72%) |
Oct 20, 2023 | 14.36 | 14.41 | 14.20 | 14.24 | 281,073 | -0.16(-1.09%) |
Oct 19, 2023 | 14.34 | 14.54 | 14.30 | 14.40 | 224,910 | -0.04(-0.30%) |
Oct 18, 2023 | 14.45 | 14.53 | 14.35 | 14.44 | 192,079 | +0.04(+0.30%) |
Oct 17, 2023 | 14.29 | 14.50 | 14.29 | 14.40 | 216,305 | +0.11(+0.80%) |
Oct 16, 2023 | 14.37 | 14.46 | 14.21 | 14.29 | 351,766 | +0.04(+0.31%) |
Oct 13, 2023 | 13.99 | 14.30 | 13.99 | 14.24 | 363,620 | +0.49(+3.57%) |
Oct 12, 2023 | 13.87 | 13.87 | 13.65 | 13.75 | 237,482 | +0.04(+0.26%) |
Oct 11, 2023 | 13.68 | 13.84 | 13.61 | 13.72 | 456,665 | -0.11(-0.76%) |
Oct 10, 2023 | 13.81 | 13.92 | 13.73 | 13.82 | 175,955 | +0.02(+0.13%) |
Oct 09, 2023 | 13.54 | 13.82 | 13.48 | 13.80 | 350,773 | +0.65(+4.93%) |
Oct 06, 2023 | 12.95 | 13.31 | 12.67 | 13.16 | 456,152 | +0.30(+2.32%) |
Oct 05, 2023 | 12.68 | 12.94 | 12.65 | 12.86 | 429,410 | +0.07(+0.55%) |
Oct 04, 2023 | 13.01 | 13.09 | 12.70 | 12.79 | 495,610 | -0.42(-3.18%) |
Oct 03, 2023 | 12.95 | 13.23 | 12.86 | 13.21 | 388,607 | +0.09(+0.67%) |
Oct 02, 2023 | 13.63 | 13.72 | 13.01 | 13.12 | 443,059 | -0.60(-4.34%) |
Sep 29, 2023 | 13.87 | 13.87 | 13.65 | 13.72 | 311,334 | -0.13(-0.95%) |
Sep 28, 2023 | 13.86 | 14.01 | 13.81 | 13.85 | 412,358 | -0.01(-0.06%) |
Sep 27, 2023 | 13.68 | 13.98 | 13.58 | 13.86 | 438,136 | +0.42(+3.13%) |
Sep 26, 2023 | 13.34 | 13.62 | 13.34 | 13.44 | 313,791 | -0.08(-0.58%) |
Sep 25, 2023 | 13.35 | 13.57 | 13.40 | 13.52 | 362,988 | +0.16(+1.18%) |
Sep 22, 2023 | 13.52 | 13.61 | 13.35 | 13.36 | 286,573 | +0.01(+0.07%) |
Sep 21, 2023 | 13.45 | 13.50 | 13.22 | 13.35 | 468,617 | -0.16(-1.17%) |
Sep 20, 2023 | 13.50 | 13.74 | 13.46 | 13.51 | 291,325 | -0.07(-0.52%) |
Sep 19, 2023 | 13.76 | 13.88 | 13.51 | 13.58 | 255,933 | -0.04(-0.26%) |
Sep 18, 2023 | 13.80 | 13.95 | 13.58 | 13.61 | 378,897 | -0.21(-1.52%) |
Sep 15, 2023 | 14.12 | 14.21 | 13.76 | 13.82 | 944,587 | -0.40(-2.83%) |
Sep 14, 2023 | 14.58 | 14.74 | 14.10 | 14.22 | 642,202 | -0.21(-1.46%) |
Sep 13, 2023 | 14.79 | 14.79 | 14.35 | 14.43 | 251,685 | -0.28(-1.90%) |
Sep 12, 2023 | 14.42 | 14.82 | 14.33 | 14.72 | 282,735 | +0.50(+3.51%) |
Sep 11, 2023 | 14.57 | 14.58 | 14.15 | 14.22 | 256,435 | -0.31(-2.11%) |
Sep 08, 2023 | 14.30 | 14.53 | 14.22 | 14.52 | 270,501 | +0.31(+2.16%) |
Sep 07, 2023 | 14.26 | 14.37 | 14.18 | 14.22 | 382,950 | -0.04(-0.31%) |
Sep 06, 2023 | 14.28 | 14.39 | 14.01 | 14.26 | 278,969 | +0.02(+0.12%) |
Sep 05, 2023 | 14.42 | 14.54 | 14.24 | 14.24 | 247,628 | -0.13(-0.91%) |
Sep 01, 2023 | 14.16 | 14.42 | 14.09 | 14.37 | 297,932 | +0.37(+2.63%) |
Aug 31, 2023 | 14.14 | 14.14 | 13.94 | 14.01 | 237,117 | +0.00(+0.00%) |
Aug 30, 2023 | 13.87 | 14.01 | 13.83 | 14.01 | 218,904 | +0.16(+1.14%) |
Aug 29, 2023 | 13.80 | 13.97 | 13.59 | 13.85 | 281,231 | +0.05(+0.38%) |
Aug 28, 2023 | 13.72 | 13.96 | 13.64 | 13.80 | 226,627 | +0.19(+1.42%) |
Aug 25, 2023 | 13.53 | 13.76 | 13.37 | 13.60 | 330,375 | +0.09(+0.65%) |
Aug 24, 2023 | 13.56 | 13.72 | 13.47 | 13.52 | 280,624 | -0.18(-1.34%) |
Aug 23, 2023 | 13.73 | 13.84 | 13.49 | 13.70 | 291,611 | -0.17(-1.20%) |
Aug 22, 2023 | 14.03 | 14.16 | 13.85 | 13.87 | 215,146 | -0.17(-1.19%) |
Aug 21, 2023 | 14.13 | 14.30 | 13.94 | 14.03 | 193,537 | +0.02(+0.13%) |
Aug 18, 2023 | 13.83 | 14.15 | 13.83 | 14.01 | 412,343 | +0.00(+0.00%) |
Aug 17, 2023 | 14.02 | 14.11 | 13.88 | 14.01 | 287,457 | +0.21(+1.52%) |
Aug 16, 2023 | 14.01 | 14.16 | 13.80 | 13.80 | 246,578 | -0.19(-1.38%) |
Aug 15, 2023 | 14.10 | 14.22 | 13.94 | 14.00 | 265,066 | -0.32(-2.20%) |
Aug 14, 2023 | 14.30 | 14.37 | 14.14 | 14.31 | 209,998 | -0.20(-1.39%) |
Aug 11, 2023 | 14.41 | 14.62 | 14.40 | 14.51 | 194,739 | +0.04(+0.30%) |
Aug 10, 2023 | 14.54 | 14.69 | 14.36 | 14.47 | 235,385 | -0.14(-0.95%) |
Aug 09, 2023 | 14.68 | 14.94 | 14.52 | 14.61 | 500,524 | +0.28(+1.94%) |
Aug 08, 2023 | 14.05 | 14.35 | 13.85 | 14.33 | 303,978 | +0.02(+0.12%) |
Aug 07, 2023 | 14.18 | 14.45 | 13.96 | 14.31 | 336,053 | +0.21(+1.48%) |
Aug 04, 2023 | 14.55 | 14.59 | 14.10 | 14.10 | 346,280 | -0.24(-1.70%) |
Aug 03, 2023 | 14.57 | 14.81 | 13.95 | 14.35 | 414,907 | -0.14(-0.96%) |
Aug 02, 2023 | 14.79 | 14.89 | 14.38 | 14.49 | 308,149 | -0.42(-2.80%) |
Aug 01, 2023 | 14.69 | 14.92 | 14.62 | 14.91 | 302,123 | +0.03(+0.23%) |
Jul 31, 2023 | 14.69 | 14.97 | 14.59 | 14.87 | 566,557 | +0.34(+2.34%) |
Jul 28, 2023 | 14.39 | 14.65 | 14.30 | 14.53 | 329,311 | +0.25(+1.77%) |
Jul 27, 2023 | 14.57 | 14.59 | 14.20 | 14.28 | 324,731 | -0.20(-1.38%) |
Jul 26, 2023 | 14.40 | 14.64 | 14.33 | 14.48 | 258,558 | +0.03(+0.18%) |
Jul 25, 2023 | 14.23 | 14.59 | 14.23 | 14.45 | 331,974 | +0.17(+1.22%) |
Jul 24, 2023 | 13.97 | 14.43 | 13.97 | 14.28 | 367,252 | +0.32(+2.31%) |
Jul 21, 2023 | 13.98 | 14.04 | 13.75 | 13.96 | 263,732 | +0.12(+0.88%) |
Jul 20, 2023 | 14.06 | 14.15 | 13.74 | 13.83 | 308,639 | -0.02(-0.13%) |
Jul 19, 2023 | 13.98 | 14.35 | 13.78 | 13.85 | 341,747 | -0.19(-1.36%) |
Jul 18, 2023 | 13.70 | 14.27 | 13.70 | 14.04 | 383,027 | +0.37(+2.74%) |
Jul 17, 2023 | 13.26 | 13.75 | 13.16 | 13.67 | 420,527 | +0.31(+2.35%) |
Jul 14, 2023 | 13.93 | 13.93 | 13.31 | 13.36 | 465,643 | -0.57(-4.12%) |
Jul 13, 2023 | 13.77 | 14.06 | 13.69 | 13.93 | 366,493 | +0.20(+1.46%) |
Jul 12, 2023 | 13.58 | 13.75 | 13.48 | 13.73 | 317,332 | +0.20(+1.48%) |
Jul 11, 2023 | 13.50 | 13.76 | 13.45 | 13.53 | 438,957 | +0.14(+1.04%) |
Jul 10, 2023 | 13.43 | 13.55 | 13.29 | 13.39 | 363,069 | -0.01(-0.06%) |
Jul 07, 2023 | 13.09 | 13.64 | 13.02 | 13.40 | 629,526 | +0.28(+2.12%) |
Jul 06, 2023 | 13.51 | 13.62 | 12.77 | 13.12 | 742,941 | -0.47(-3.46%) |
Jul 05, 2023 | 13.38 | 13.63 | 13.28 | 13.59 | 410,203 | +0.33(+2.50%) |
Jul 03, 2023 | 13.35 | 13.45 | 13.22 | 13.26 | 242,973 | -0.02(-0.13%) |
Jun 30, 2023 | 13.49 | 13.50 | 13.15 | 13.28 | 617,550 | +0.00(+0.00%) |
Jun 29, 2023 | 12.42 | 13.35 | 12.42 | 13.28 | 1,716,005 | +1.20(+9.95%) |
Jun 28, 2023 | 11.86 | 12.08 | 11.74 | 12.08 | 425,045 | +0.23(+1.91%) |
Jun 27, 2023 | 11.75 | 12.07 | 11.68 | 11.85 | 479,450 | +0.03(+0.29%) |
Jun 26, 2023 | 11.75 | 11.99 | 11.75 | 11.81 | 511,550 | +0.05(+0.44%) |
Jun 23, 2023 | 11.86 | 11.94 | 11.66 | 11.76 | 1,818,462 | -0.31(-2.60%) |
Jun 22, 2023 | 12.14 | 12.20 | 12.03 | 12.08 | 371,670 | -0.26(-2.12%) |
Jun 21, 2023 | 12.07 | 12.40 | 12.01 | 12.34 | 342,996 | +0.26(+2.16%) |
Jun 20, 2023 | 12.21 | 12.21 | 11.83 | 12.08 | 431,155 | -0.25(-2.05%) |
Jun 16, 2023 | 12.60 | 12.62 | 12.26 | 12.33 | 599,946 | -0.12(-0.98%) |
Jun 15, 2023 | 12.14 | 12.57 | 12.14 | 12.45 | 525,635 | +0.39(+3.25%) |
Jun 14, 2023 | 12.32 | 12.38 | 11.94 | 12.06 | 480,706 | -0.15(-1.21%) |
Jun 13, 2023 | 12.38 | 12.73 | 12.20 | 12.21 | 543,004 | -0.02(-0.14%) |
Jun 12, 2023 | 12.43 | 12.50 | 12.01 | 12.22 | 623,319 | -0.46(-3.64%) |
Jun 09, 2023 | 12.87 | 12.99 | 12.60 | 12.69 | 395,397 | -0.35(-2.67%) |
Jun 08, 2023 | 13.26 | 13.32 | 12.81 | 13.03 | 402,912 | -0.13(-0.99%) |
Jun 07, 2023 | 13.10 | 13.40 | 13.06 | 13.16 | 442,996 | +0.17(+1.27%) |
Jun 06, 2023 | 12.60 | 13.03 | 12.47 | 13.00 | 303,551 | +0.19(+1.50%) |
Jun 05, 2023 | 12.99 | 13.08 | 12.58 | 12.81 | 509,884 | +0.08(+0.62%) |
Jun 02, 2023 | 12.35 | 12.80 | 12.29 | 12.73 | 580,244 | +0.66(+5.48%) |
Jun 01, 2023 | 11.74 | 12.32 | 11.74 | 12.07 | 684,738 | +0.34(+2.90%) |
May 31, 2023 | 11.88 | 11.88 | 11.64 | 11.73 | 592,704 | -0.19(-1.61%) |
May 30, 2023 | 12.19 | 12.26 | 11.69 | 11.92 | 693,392 | -0.55(-4.40%) |
May 26, 2023 | 12.70 | 12.76 | 12.37 | 12.47 | 584,694 | -0.20(-1.58%) |
May 25, 2023 | 13.29 | 13.30 | 12.65 | 12.67 | 809,961 | -0.84(-6.19%) |
May 24, 2023 | 13.48 | 13.64 | 13.38 | 13.50 | 533,476 | +0.03(+0.26%) |
May 23, 2023 | 13.63 | 13.81 | 13.43 | 13.47 | 818,157 | -0.04(-0.32%) |
May 22, 2023 | 13.15 | 13.73 | 13.13 | 13.51 | 1,448,653 | +0.25(+1.86%) |
May 19, 2023 | 13.50 | 13.55 | 13.20 | 13.27 | 1,076,049 | -0.08(-0.58%) |
May 18, 2023 | 12.84 | 13.36 | 12.76 | 13.34 | 1,002,137 | +0.42(+3.28%) |
May 17, 2023 | 12.80 | 12.98 | 12.63 | 12.92 | 1,486,428 | +0.33(+2.64%) |
May 16, 2023 | 12.57 | 12.72 | 12.43 | 12.59 | 1,292,054 | -0.03(-0.24%) |
May 15, 2023 | 12.19 | 12.99 | 12.05 | 12.62 | 2,974,827 | +1.17(+10.24%) |
May 12, 2023 | 11.14 | 11.53 | 11.01 | 11.45 | 812,345 | +0.42(+3.78%) |
May 11, 2023 | 10.73 | 11.08 | 10.73 | 11.03 | 802,668 | +0.10(+0.92%) |
May 10, 2023 | 10.84 | 10.99 | 10.71 | 10.93 | 600,872 | +0.09(+0.85%) |
May 09, 2023 | 10.54 | 10.99 | 10.49 | 10.84 | 927,045 | +0.18(+1.66%) |
May 08, 2023 | 11.14 | 11.37 | 10.66 | 10.66 | 702,199 | -0.32(-2.88%) |
May 05, 2023 | 10.58 | 11.19 | 10.57 | 10.97 | 909,708 | +0.86(+8.54%) |
May 04, 2023 | 10.18 | 10.36 | 9.957 | 10.11 | 801,195 | +0.01(+0.08%) |
May 03, 2023 | 10.26 | 10.40 | 10.07 | 10.10 | 374,376 | -0.36(-3.46%) |
May 02, 2023 | 10.54 | 10.54 | 10.28 | 10.47 | 529,918 | -0.25(-2.30%) |
May 01, 2023 | 10.82 | 10.96 | 10.64 | 10.71 | 392,099 | -0.22(-1.98%) |
Apr 28, 2023 | 10.70 | 11.04 | 10.67 | 10.93 | 403,115 | +0.22(+2.02%) |
Apr 27, 2023 | 10.57 | 10.81 | 10.39 | 10.71 | 670,087 | +0.15(+1.46%) |
Apr 26, 2023 | 10.69 | 10.77 | 10.46 | 10.56 | 590,152 | -0.24(-2.21%) |
Apr 25, 2023 | 10.87 | 10.91 | 10.62 | 10.80 | 646,827 | -0.19(-1.75%) |
Apr 24, 2023 | 10.82 | 11.11 | 10.82 | 10.99 | 474,995 | +0.07(+0.64%) |
Apr 21, 2023 | 11.31 | 11.31 | 10.86 | 10.92 | 469,391 | -0.35(-3.08%) |
Apr 20, 2023 | 11.27 | 11.36 | 11.10 | 11.27 | 575,565 | -0.18(-1.55%) |
Apr 19, 2023 | 11.49 | 11.65 | 11.38 | 11.45 | 330,400 | -0.22(-1.85%) |
Apr 18, 2023 | 11.77 | 11.85 | 11.59 | 11.66 | 314,863 | -0.13(-1.11%) |
Apr 17, 2023 | 12.05 | 12.05 | 11.77 | 11.79 | 398,853 | -0.13(-1.10%) |
Apr 14, 2023 | 11.92 | 12.00 | 11.78 | 11.92 | 401,277 | +0.02(+0.13%) |
Apr 13, 2023 | 12.05 | 12.17 | 11.85 | 11.91 | 468,265 | -0.10(-0.84%) |
Apr 12, 2023 | 12.18 | 12.31 | 11.98 | 12.01 | 408,993 | -0.17(-1.39%) |
Apr 11, 2023 | 12.00 | 12.20 | 11.82 | 12.18 | 512,844 | +0.20(+1.67%) |
Apr 10, 2023 | 11.96 | 12.25 | 11.96 | 11.98 | 790,955 | +0.15(+1.31%) |
Apr 06, 2023 | 11.81 | 11.92 | 11.68 | 11.82 | 554,201 | +0.02(+0.13%) |
Apr 05, 2023 | 11.80 | 11.84 | 11.46 | 11.81 | 467,425 | +0.07(+0.59%) |
Apr 04, 2023 | 11.93 | 11.93 | 11.60 | 11.74 | 844,860 | -0.03(-0.26%) |