Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.970 | 7.060 | 6.775 | 7.000 | 3,100,826 | +0.07(+1.01%) |
Nov 29, 2023 | 6.630 | 7.280 | 6.630 | 6.930 | 4,746,094 | +0.34(+5.16%) |
Nov 28, 2023 | 6.550 | 6.690 | 6.390 | 6.590 | 5,144,279 | -0.04(-0.60%) |
Nov 27, 2023 | 6.870 | 6.880 | 6.590 | 6.630 | 3,387,127 | -0.27(-3.91%) |
Nov 24, 2023 | 6.900 | 6.980 | 6.860 | 6.900 | 1,341,354 | +0.00(+0.00%) |
Nov 22, 2023 | 6.990 | 7.040 | 6.855 | 6.900 | 2,956,053 | -0.04(-0.58%) |
Nov 21, 2023 | 6.980 | 7.220 | 6.850 | 6.940 | 3,765,540 | -0.08(-1.14%) |
Nov 20, 2023 | 7.450 | 7.490 | 6.950 | 7.020 | 5,305,674 | -0.60(-7.87%) |
Nov 17, 2023 | 7.060 | 7.620 | 6.875 | 7.620 | 5,318,881 | +0.35(+4.81%) |
Nov 16, 2023 | 7.410 | 7.930 | 7.150 | 7.270 | 6,661,289 | -0.23(-3.07%) |
Nov 15, 2023 | 7.420 | 7.650 | 6.770 | 7.500 | 10,305,824 | -0.30(-3.85%) |
Nov 14, 2023 | 7.290 | 7.875 | 7.260 | 7.800 | 4,981,800 | +0.67(+9.40%) |
Nov 13, 2023 | 7.310 | 7.310 | 7.025 | 7.130 | 2,613,471 | -0.26(-3.52%) |
Nov 10, 2023 | 7.560 | 7.570 | 7.200 | 7.390 | 1,881,673 | -0.11(-1.47%) |
Nov 09, 2023 | 7.450 | 7.580 | 7.380 | 7.500 | 2,011,542 | +0.14(+1.90%) |
Nov 08, 2023 | 7.500 | 7.570 | 7.230 | 7.360 | 2,475,097 | -0.19(-2.52%) |
Nov 07, 2023 | 7.730 | 7.730 | 7.245 | 7.550 | 3,051,016 | -0.19(-2.45%) |
Nov 06, 2023 | 7.910 | 7.920 | 7.670 | 7.740 | 1,703,565 | -0.15(-1.90%) |
Nov 03, 2023 | 7.860 | 7.950 | 7.660 | 7.890 | 3,915,447 | -0.33(-4.01%) |
Nov 02, 2023 | 7.900 | 8.240 | 7.871 | 8.220 | 3,017,162 | +0.48(+6.20%) |
Nov 01, 2023 | 7.740 | 7.885 | 7.650 | 7.740 | 1,563,651 | +0.00(+0.00%) |
Oct 31, 2023 | 7.900 | 7.970 | 7.725 | 7.740 | 1,938,382 | -0.16(-2.03%) |
Oct 30, 2023 | 8.240 | 8.360 | 7.800 | 7.900 | 2,825,487 | -0.24(-2.95%) |
Oct 27, 2023 | 8.800 | 8.830 | 8.085 | 8.140 | 2,341,367 | -0.60(-6.86%) |
Oct 26, 2023 | 8.530 | 8.880 | 8.465 | 8.740 | 2,239,057 | +0.25(+2.94%) |
Oct 25, 2023 | 8.400 | 8.500 | 8.255 | 8.490 | 1,083,821 | -0.02(-0.24%) |
Oct 24, 2023 | 8.160 | 8.675 | 8.150 | 8.510 | 3,828,768 | +0.46(+5.71%) |
Oct 23, 2023 | 8.280 | 8.375 | 8.000 | 8.050 | 3,433,585 | -0.42(-4.96%) |
Oct 20, 2023 | 8.650 | 8.750 | 8.470 | 8.470 | 1,785,100 | -0.28(-3.20%) |
Oct 19, 2023 | 9.060 | 9.080 | 8.650 | 8.750 | 2,850,027 | -0.42(-4.58%) |
Oct 18, 2023 | 9.420 | 9.455 | 9.060 | 9.170 | 1,907,534 | -0.39(-4.08%) |
Oct 17, 2023 | 9.550 | 9.780 | 9.470 | 9.560 | 1,589,056 | -0.13(-1.34%) |
Oct 16, 2023 | 9.620 | 9.830 | 9.580 | 9.690 | 1,645,410 | -0.07(-0.72%) |
Oct 13, 2023 | 9.170 | 9.850 | 9.165 | 9.760 | 3,316,268 | +0.63(+6.90%) |
Oct 12, 2023 | 9.650 | 9.650 | 9.050 | 9.130 | 3,160,407 | -0.41(-4.30%) |
Oct 11, 2023 | 9.530 | 9.665 | 9.430 | 9.540 | 1,590,152 | -0.12(-1.24%) |
Oct 10, 2023 | 9.550 | 9.920 | 9.532 | 9.660 | 1,795,768 | -0.11(-1.13%) |
Oct 09, 2023 | 9.340 | 9.885 | 9.280 | 9.770 | 3,466,032 | +0.00(+0.00%) |
Oct 06, 2023 | 9.210 | 9.825 | 9.170 | 9.770 | 2,215,592 | +0.45(+4.83%) |
Oct 05, 2023 | 9.620 | 9.690 | 9.280 | 9.320 | 1,835,526 | -0.26(-2.71%) |
Oct 04, 2023 | 9.500 | 9.630 | 9.131 | 9.580 | 2,319,390 | +0.04(+0.42%) |
Oct 03, 2023 | 9.780 | 9.840 | 9.490 | 9.540 | 2,636,360 | -0.38(-3.83%) |
Oct 02, 2023 | 10.39 | 10.49 | 9.860 | 9.920 | 2,121,927 | -0.53(-5.07%) |
Sep 29, 2023 | 10.29 | 10.59 | 10.29 | 10.45 | 1,401,189 | +0.12(+1.16%) |
Sep 28, 2023 | 10.16 | 10.44 | 10.06 | 10.33 | 1,564,705 | +0.09(+0.88%) |
Sep 27, 2023 | 10.60 | 10.68 | 10.01 | 10.24 | 3,013,164 | -0.29(-2.75%) |
Sep 26, 2023 | 10.81 | 10.99 | 10.50 | 10.53 | 2,163,198 | -0.36(-3.31%) |
Sep 25, 2023 | 11.20 | 10.91 | 10.67 | 10.89 | 3,623,004 | -0.53(-4.64%) |
Sep 22, 2023 | 11.12 | 11.59 | 11.10 | 11.42 | 2,438,700 | +0.31(+2.79%) |
Sep 21, 2023 | 11.25 | 11.47 | 11.07 | 11.11 | 2,164,326 | -0.32(-2.80%) |
Sep 20, 2023 | 11.89 | 12.02 | 11.43 | 11.43 | 2,210,209 | -0.35(-2.97%) |
Sep 19, 2023 | 11.54 | 11.79 | 11.51 | 11.78 | 2,029,006 | +0.23(+1.99%) |
Sep 18, 2023 | 11.51 | 12.03 | 11.42 | 11.55 | 4,506,407 | +0.55(+5.00%) |
Sep 15, 2023 | 11.30 | 11.44 | 11.00 | 11.00 | 3,431,670 | -0.25(-2.22%) |
Sep 14, 2023 | 11.55 | 11.73 | 11.23 | 11.25 | 2,411,919 | -0.03(-0.27%) |
Sep 13, 2023 | 11.71 | 11.91 | 11.28 | 11.28 | 2,375,872 | -0.33(-2.84%) |
Sep 12, 2023 | 11.35 | 11.71 | 11.32 | 11.61 | 1,274,670 | +0.18(+1.57%) |
Sep 11, 2023 | 11.45 | 11.63 | 11.35 | 11.43 | 1,657,078 | -0.01(-0.09%) |
Sep 08, 2023 | 11.31 | 11.57 | 11.16 | 11.44 | 1,393,012 | +0.09(+0.79%) |
Sep 07, 2023 | 11.55 | 11.60 | 11.30 | 11.35 | 2,338,463 | -0.35(-2.99%) |
Sep 06, 2023 | 11.63 | 11.80 | 11.55 | 11.70 | 1,566,093 | +0.01(+0.09%) |
Sep 05, 2023 | 12.13 | 12.17 | 11.65 | 11.69 | 2,537,316 | -0.55(-4.49%) |
Sep 01, 2023 | 12.24 | 12.51 | 12.22 | 12.24 | 1,705,819 | +0.17(+1.41%) |
Aug 31, 2023 | 12.01 | 12.15 | 11.90 | 12.07 | 2,905,613 | -0.03(-0.25%) |
Aug 30, 2023 | 12.20 | 12.20 | 12.04 | 12.10 | 1,219,081 | -0.10(-0.82%) |
Aug 29, 2023 | 11.80 | 12.24 | 11.73 | 12.20 | 2,007,952 | +0.40(+3.39%) |
Aug 28, 2023 | 11.97 | 12.17 | 11.72 | 11.80 | 1,767,658 | -0.06(-0.51%) |
Aug 25, 2023 | 12.11 | 12.21 | 11.73 | 11.86 | 2,389,014 | -0.32(-2.63%) |
Aug 24, 2023 | 12.35 | 12.40 | 12.11 | 12.18 | 1,863,242 | -0.20(-1.62%) |
Aug 23, 2023 | 12.17 | 12.38 | 12.04 | 12.38 | 1,698,937 | +0.09(+0.73%) |
Aug 22, 2023 | 12.62 | 12.77 | 12.15 | 12.29 | 2,159,112 | -0.33(-2.61%) |
Aug 21, 2023 | 12.22 | 12.64 | 12.20 | 12.62 | 2,098,888 | +0.22(+1.77%) |
Aug 18, 2023 | 12.07 | 12.60 | 11.96 | 12.40 | 2,325,304 | +0.01(+0.08%) |
Aug 17, 2023 | 12.14 | 12.79 | 12.13 | 12.39 | 3,431,783 | +0.33(+2.74%) |
Aug 16, 2023 | 12.59 | 12.74 | 11.95 | 12.06 | 8,741,423 | -1.38(-10.27%) |
Aug 15, 2023 | 13.73 | 13.76 | 13.29 | 13.44 | 3,629,741 | -0.48(-3.45%) |
Aug 14, 2023 | 14.15 | 14.15 | 13.76 | 13.92 | 1,989,751 | -0.34(-2.38%) |
Aug 11, 2023 | 14.00 | 14.38 | 13.90 | 14.26 | 1,425,908 | +0.05(+0.35%) |
Aug 10, 2023 | 14.25 | 14.43 | 14.06 | 14.21 | 1,381,661 | +0.05(+0.35%) |
Aug 09, 2023 | 14.52 | 14.52 | 13.94 | 14.16 | 1,848,455 | -0.36(-2.48%) |
Aug 08, 2023 | 14.20 | 14.69 | 13.84 | 14.52 | 1,999,655 | +0.02(+0.14%) |
Aug 07, 2023 | 15.05 | 15.17 | 14.41 | 14.50 | 2,016,011 | -0.54(-3.59%) |
Aug 04, 2023 | 15.35 | 15.47 | 14.79 | 15.04 | 1,586,080 | -0.33(-2.15%) |
Aug 03, 2023 | 14.72 | 15.41 | 14.65 | 15.37 | 2,781,754 | +0.43(+2.88%) |
Aug 02, 2023 | 14.84 | 14.98 | 14.23 | 14.94 | 2,509,774 | -0.21(-1.39%) |
Aug 01, 2023 | 14.86 | 15.26 | 14.58 | 15.15 | 2,033,457 | +0.01(+0.07%) |
Jul 31, 2023 | 15.22 | 15.39 | 14.83 | 15.14 | 2,597,315 | -0.08(-0.53%) |
Jul 28, 2023 | 14.62 | 15.39 | 14.62 | 15.22 | 3,692,453 | +0.83(+5.77%) |
Jul 27, 2023 | 14.49 | 15.12 | 14.30 | 14.39 | 4,571,468 | +0.19(+1.34%) |
Jul 26, 2023 | 13.54 | 14.27 | 13.52 | 14.20 | 2,475,300 | +0.55(+4.03%) |
Jul 25, 2023 | 14.00 | 14.23 | 13.57 | 13.65 | 2,084,844 | -0.23(-1.66%) |
Jul 24, 2023 | 13.70 | 14.00 | 13.66 | 13.88 | 1,770,653 | +0.11(+0.80%) |
Jul 21, 2023 | 14.35 | 14.43 | 13.65 | 13.77 | 3,020,169 | -0.65(-4.51%) |
Jul 20, 2023 | 14.25 | 14.73 | 14.20 | 14.42 | 3,767,344 | +0.18(+1.26%) |
Jul 19, 2023 | 13.60 | 14.44 | 13.55 | 14.24 | 5,412,083 | +0.86(+6.43%) |
Jul 18, 2023 | 12.83 | 13.55 | 12.81 | 13.38 | 3,544,256 | +0.58(+4.53%) |
Jul 17, 2023 | 12.54 | 12.85 | 12.43 | 12.80 | 2,164,030 | +0.06(+0.47%) |
Jul 14, 2023 | 12.83 | 12.88 | 12.41 | 12.74 | 2,442,740 | -0.04(-0.31%) |
Jul 13, 2023 | 12.94 | 12.99 | 12.52 | 12.78 | 2,819,623 | +0.00(+0.00%) |
Jul 12, 2023 | 13.02 | 13.77 | 12.76 | 12.78 | 5,794,694 | -0.60(-4.48%) |
Jul 11, 2023 | 12.93 | 13.60 | 12.91 | 13.38 | 3,941,272 | +0.63(+4.94%) |
Jul 10, 2023 | 12.80 | 12.96 | 12.62 | 12.75 | 1,592,599 | +0.04(+0.31%) |
Jul 07, 2023 | 12.69 | 13.06 | 12.69 | 12.71 | 2,055,108 | +0.05(+0.39%) |
Jul 06, 2023 | 12.59 | 12.74 | 12.27 | 12.66 | 2,203,549 | -0.18(-1.40%) |
Jul 05, 2023 | 12.74 | 13.08 | 12.63 | 12.84 | 2,221,126 | +0.04(+0.31%) |
Jul 03, 2023 | 12.40 | 13.04 | 12.39 | 12.80 | 2,531,180 | +0.41(+3.31%) |
Jun 30, 2023 | 12.70 | 12.77 | 12.36 | 12.39 | 1,651,553 | -0.17(-1.35%) |
Jun 29, 2023 | 12.74 | 12.87 | 12.56 | 12.56 | 1,590,001 | -0.13(-1.02%) |
Jun 28, 2023 | 12.34 | 12.70 | 12.21 | 12.69 | 2,270,892 | +0.23(+1.85%) |
Jun 27, 2023 | 12.03 | 12.53 | 11.78 | 12.46 | 2,801,408 | +0.37(+3.06%) |
Jun 26, 2023 | 12.10 | 12.24 | 11.95 | 12.09 | 2,205,827 | -0.09(-0.74%) |
Jun 23, 2023 | 12.00 | 12.22 | 11.92 | 12.18 | 1,877,299 | -0.01(-0.08%) |
Jun 22, 2023 | 12.32 | 12.40 | 12.03 | 12.19 | 1,982,095 | -0.15(-1.22%) |
Jun 21, 2023 | 12.42 | 12.63 | 12.30 | 12.34 | 2,162,810 | -0.20(-1.59%) |
Jun 20, 2023 | 12.84 | 13.03 | 12.43 | 12.54 | 3,587,269 | -0.46(-3.54%) |
Jun 16, 2023 | 13.24 | 13.25 | 12.93 | 13.00 | 2,979,635 | -0.39(-2.91%) |
Jun 15, 2023 | 13.33 | 13.53 | 13.14 | 13.39 | 2,070,056 | -4.25(-24.09%) |
May 08, 2023 | 17.57 | 17.77 | 17.29 | 17.64 | 2,168,141 | +0.17(+0.97%) |
May 05, 2023 | 16.47 | 17.49 | 16.47 | 17.47 | 3,529,710 | +1.12(+6.85%) |
May 04, 2023 | 16.62 | 16.74 | 16.20 | 16.35 | 3,094,331 | -0.35(-2.10%) |
May 03, 2023 | 16.79 | 17.13 | 16.66 | 16.70 | 2,714,634 | -0.08(-0.48%) |
May 02, 2023 | 16.70 | 16.86 | 16.54 | 16.78 | 2,683,362 | -0.12(-0.71%) |
May 01, 2023 | 17.04 | 17.06 | 16.54 | 16.90 | 3,168,434 | -0.17(-1.00%) |
Apr 28, 2023 | 16.70 | 17.24 | 16.67 | 17.07 | 3,160,255 | +0.30(+1.79%) |
Apr 27, 2023 | 17.04 | 17.09 | 16.69 | 16.77 | 4,352,780 | -0.02(-0.12%) |
Apr 26, 2023 | 17.85 | 17.91 | 16.72 | 16.79 | 6,979,639 | -0.78(-4.44%) |
Apr 25, 2023 | 18.28 | 18.42 | 17.51 | 17.57 | 4,725,714 | -0.91(-4.92%) |
Apr 24, 2023 | 19.25 | 19.25 | 18.46 | 18.48 | 4,478,439 | -0.77(-4.00%) |
Apr 21, 2023 | 19.95 | 19.95 | 19.20 | 19.25 | 4,810,056 | -1.16(-5.68%) |
Apr 20, 2023 | 21.00 | 21.35 | 20.31 | 20.41 | 3,527,147 | -0.90(-4.22%) |
Apr 19, 2023 | 21.07 | 21.75 | 20.58 | 21.31 | 4,138,500 | -0.22(-1.02%) |
Apr 18, 2023 | 21.56 | 21.88 | 21.31 | 21.53 | 2,389,005 | -0.03(-0.14%) |
Apr 17, 2023 | 21.80 | 21.89 | 21.06 | 21.56 | 3,512,569 | -0.09(-0.42%) |
Apr 14, 2023 | 21.00 | 21.86 | 20.91 | 21.65 | 6,985,262 | +1.30(+6.39%) |
Apr 13, 2023 | 20.23 | 20.75 | 20.13 | 20.35 | 4,939,344 | +0.51(+2.57%) |
Apr 12, 2023 | 20.08 | 20.56 | 19.70 | 19.84 | 5,947,254 | -0.17(-0.85%) |
Apr 11, 2023 | 17.95 | 20.10 | 17.90 | 20.01 | 9,866,464 | +2.38(+13.50%) |
Apr 10, 2023 | 17.35 | 17.75 | 16.87 | 17.63 | 4,949,604 | +0.24(+1.38%) |
Apr 06, 2023 | 17.71 | 17.95 | 17.15 | 17.39 | 4,925,777 | -0.23(-1.31%) |
Apr 05, 2023 | 19.09 | 19.09 | 17.38 | 17.62 | 10,266,667 | -1.92(-9.83%) |
Apr 04, 2023 | 18.15 | 19.88 | 18.03 | 19.54 | 15,682,097 | +2.47(+14.47%) |
Apr 03, 2023 | 17.16 | 17.33 | 16.49 | 17.07 | 10,291,840 | -0.08(-0.47%) |
Mar 31, 2023 | 17.71 | 17.71 | 17.12 | 17.15 | 5,787,867 | -0.30(-1.71%) |
Mar 30, 2023 | 17.38 | 17.63 | 17.30 | 17.45 | 3,782,840 | +0.40(+2.35%) |
Mar 29, 2023 | 16.62 | 17.11 | 16.59 | 17.05 | 3,468,922 | +0.75(+4.60%) |
Mar 28, 2023 | 16.36 | 16.66 | 16.11 | 16.30 | 3,094,773 | +0.01(+0.04%) |
Mar 27, 2023 | 16.92 | 16.96 | 15.87 | 16.29 | 4,896,495 | -0.55(-3.28%) |
Mar 24, 2023 | 17.51 | 17.60 | 16.70 | 16.84 | 5,218,851 | -0.89(-5.00%) |
Mar 23, 2023 | 17.78 | 18.27 | 17.31 | 17.73 | 7,086,327 | +0.31(+1.80%) |
Mar 22, 2023 | 17.30 | 18.00 | 17.08 | 17.42 | 7,851,752 | +0.42(+2.48%) |
Mar 21, 2023 | 16.79 | 17.46 | 16.66 | 17.00 | 6,244,739 | +0.52(+3.13%) |
Mar 20, 2023 | 17.45 | 17.48 | 16.44 | 16.48 | 8,338,822 | -0.96(-5.50%) |
Mar 17, 2023 | 17.96 | 18.08 | 17.22 | 17.44 | 6,945,807 | -0.40(-2.24%) |
Mar 16, 2023 | 17.64 | 17.94 | 17.23 | 17.84 | 6,907,151 | +0.33(+1.91%) |
Mar 15, 2023 | 16.89 | 17.58 | 16.47 | 17.51 | 9,912,924 | +0.76(+4.56%) |
Mar 14, 2023 | 15.73 | 16.90 | 15.59 | 16.74 | 11,926,771 | +1.57(+10.35%) |
Mar 13, 2023 | 16.22 | 17.74 | 15.09 | 15.17 | 25,644,080 | +0.94(+6.59%) |
Mar 10, 2023 | 14.69 | 14.76 | 14.05 | 14.23 | 6,894,632 | -0.48(-3.26%) |
Mar 09, 2023 | 15.62 | 15.71 | 14.71 | 14.71 | 5,673,327 | -0.96(-6.13%) |
Mar 08, 2023 | 15.79 | 15.92 | 15.51 | 15.67 | 4,374,823 | -0.06(-0.37%) |
Mar 07, 2023 | 15.64 | 15.90 | 15.36 | 15.73 | 3,326,294 | +0.05(+0.32%) |
Mar 06, 2023 | 16.40 | 16.40 | 15.56 | 15.68 | 5,295,690 | -0.62(-3.79%) |
Mar 03, 2023 | 16.60 | 16.82 | 16.17 | 16.30 | 3,957,869 | -0.20(-1.23%) |
Mar 02, 2023 | 17.49 | 17.49 | 16.15 | 16.50 | 6,591,250 | -0.92(-5.26%) |
Mar 01, 2023 | 17.36 | 17.66 | 16.91 | 17.42 | 4,154,329 | +0.21(+1.23%) |
Feb 28, 2023 | 17.96 | 18.18 | 17.04 | 17.21 | 18,203,486 | -0.64(-3.59%) |
Feb 27, 2023 | 17.86 | 18.15 | 17.44 | 17.85 | 6,828,555 | +0.41(+2.34%) |
Feb 24, 2023 | 16.58 | 17.59 | 16.28 | 17.44 | 7,550,430 | +0.84(+5.08%) |
Feb 23, 2023 | 15.96 | 16.76 | 15.86 | 16.60 | 6,067,002 | +0.75(+4.73%) |
Feb 22, 2023 | 15.88 | 15.91 | 15.36 | 15.85 | 3,584,604 | -0.07(-0.41%) |
Feb 21, 2023 | 16.09 | 16.43 | 15.86 | 15.91 | 5,055,797 | -0.20(-1.26%) |
Feb 17, 2023 | 16.18 | 16.62 | 16.04 | 16.12 | 6,187,161 | +0.66(+4.28%) |
Feb 16, 2023 | 15.59 | 15.62 | 15.35 | 15.46 | 2,687,843 | -0.15(-0.98%) |
Feb 15, 2023 | 15.27 | 15.71 | 15.08 | 15.61 | 2,990,468 | +0.19(+1.23%) |
Feb 14, 2023 | 14.99 | 15.49 | 14.69 | 15.42 | 4,686,674 | +0.17(+1.10%) |
Feb 13, 2023 | 15.75 | 15.93 | 14.89 | 15.25 | 8,058,805 | -1.08(-6.63%) |
Feb 10, 2023 | 16.20 | 16.64 | 15.92 | 16.34 | 4,881,068 | -0.26(-1.58%) |
Feb 09, 2023 | 16.04 | 16.86 | 15.94 | 16.60 | 6,052,811 | +0.75(+4.73%) |
Feb 08, 2023 | 15.80 | 16.37 | 15.61 | 15.85 | 5,425,013 | +0.13(+0.83%) |
Feb 07, 2023 | 16.18 | 16.28 | 15.33 | 15.72 | 6,079,449 | -0.47(-2.88%) |
Feb 06, 2023 | 16.44 | 16.71 | 15.94 | 16.18 | 5,140,360 | -0.44(-2.63%) |
Feb 03, 2023 | 15.81 | 17.06 | 15.47 | 16.62 | 8,396,915 | +0.62(+3.86%) |
Feb 02, 2023 | 15.30 | 16.64 | 15.30 | 16.00 | 12,864,357 | +1.17(+7.90%) |
Feb 01, 2023 | 14.04 | 15.04 | 13.91 | 14.83 | 7,815,619 | +1.05(+7.60%) |
Jan 31, 2023 | 13.65 | 13.85 | 13.62 | 13.78 | 3,394,914 | +0.17(+1.23%) |
Jan 30, 2023 | 13.40 | 13.89 | 13.39 | 13.62 | 4,663,450 | +0.08(+0.59%) |
Jan 27, 2023 | 13.24 | 13.65 | 13.20 | 13.54 | 4,169,941 | +0.20(+1.47%) |
Jan 26, 2023 | 13.53 | 13.72 | 13.06 | 13.34 | 3,777,654 | -0.01(-0.05%) |
Jan 25, 2023 | 13.19 | 13.35 | 12.79 | 13.35 | 5,965,752 | -0.25(-1.82%) |
Jan 24, 2023 | 13.46 | 13.82 | 13.28 | 13.59 | 3,844,340 | -0.07(-0.53%) |
Jan 23, 2023 | 13.35 | 13.98 | 13.15 | 13.67 | 5,723,206 | +0.28(+2.12%) |
Jan 20, 2023 | 12.92 | 13.39 | 12.80 | 13.38 | 4,408,473 | +0.65(+5.08%) |
Jan 19, 2023 | 12.99 | 13.10 | 12.41 | 12.74 | 5,568,767 | -0.40(-3.05%) |
Jan 18, 2023 | 13.37 | 13.53 | 13.06 | 13.14 | 6,842,131 | +0.11(+0.84%) |
Jan 17, 2023 | 12.40 | 13.10 | 12.40 | 13.03 | 6,498,476 | +0.65(+5.29%) |
Jan 13, 2023 | 12.36 | 12.48 | 12.23 | 12.37 | 5,388,056 | -0.09(-0.76%) |
Jan 12, 2023 | 12.66 | 12.80 | 12.37 | 12.47 | 6,174,028 | -0.20(-1.61%) |
Jan 11, 2023 | 12.59 | 12.73 | 12.44 | 12.67 | 5,447,779 | -0.08(-0.63%) |
Jan 10, 2023 | 12.40 | 12.86 | 12.25 | 12.75 | 4,383,441 | +0.34(+2.76%) |
Jan 09, 2023 | 12.70 | 13.19 | 12.40 | 12.41 | 5,580,136 | -0.05(-0.41%) |
Jan 06, 2023 | 12.39 | 12.57 | 12.23 | 12.46 | 4,345,375 | +0.06(+0.47%) |
Jan 05, 2023 | 12.44 | 12.52 | 12.16 | 12.40 | 4,678,230 | -0.10(-0.81%) |
Jan 04, 2023 | 12.36 | 12.80 | 12.23 | 12.50 | 3,578,402 | +0.17(+1.36%) |
Jan 03, 2023 | 12.63 | 12.87 | 12.22 | 12.34 | 6,574,405 | -0.17(-1.34%) |
Dec 30, 2022 | 12.91 | 12.91 | 12.41 | 12.50 | 5,692,488 | -0.65(-4.92%) |
Dec 29, 2022 | 12.34 | 13.23 | 12.24 | 13.15 | 6,253,683 | +0.81(+6.60%) |
Dec 28, 2022 | 12.36 | 12.67 | 12.24 | 12.34 | 3,963,071 | -0.10(-0.82%) |
Dec 27, 2022 | 12.64 | 12.74 | 12.11 | 12.44 | 3,981,733 | -0.30(-2.34%) |
Dec 23, 2022 | 12.95 | 13.06 | 12.57 | 12.74 | 2,661,938 | -0.09(-0.68%) |
Dec 22, 2022 | 12.73 | 12.83 | 12.30 | 12.82 | 3,860,978 | -0.07(-0.56%) |
Dec 21, 2022 | 12.50 | 12.97 | 12.41 | 12.90 | 3,953,009 | +0.54(+4.36%) |
Dec 20, 2022 | 12.20 | 12.57 | 12.05 | 12.36 | 5,609,828 | +0.51(+4.30%) |
Dec 19, 2022 | 12.80 | 12.82 | 11.81 | 11.85 | 6,910,415 | -0.92(-7.18%) |
Dec 16, 2022 | 13.35 | 13.48 | 12.74 | 12.76 | 5,211,456 | -0.39(-2.93%) |
Dec 15, 2022 | 12.88 | 13.22 | 12.76 | 13.15 | 3,716,073 | +0.16(+1.23%) |
Dec 14, 2022 | 13.09 | 13.20 | 12.70 | 12.99 | 4,543,293 | -0.20(-1.54%) |
Dec 13, 2022 | 13.46 | 13.67 | 12.90 | 13.19 | 5,023,310 | +0.15(+1.11%) |
Dec 12, 2022 | 13.35 | 13.47 | 12.95 | 13.05 | 5,291,682 | -0.46(-3.39%) |
Dec 09, 2022 | 13.54 | 13.84 | 13.34 | 13.51 | 3,774,204 | -0.03(-0.21%) |
Dec 08, 2022 | 13.08 | 13.89 | 12.78 | 13.54 | 7,104,779 | +0.67(+5.20%) |
Dec 07, 2022 | 13.82 | 13.92 | 12.84 | 12.87 | 9,201,552 | -1.10(-7.86%) |
Dec 06, 2022 | 14.20 | 14.34 | 13.80 | 13.96 | 5,303,028 | -0.27(-1.89%) |
Dec 05, 2022 | 14.40 | 14.80 | 13.91 | 14.23 | 7,019,407 | +0.12(+0.88%) |
Dec 02, 2022 | 14.55 | 14.58 | 13.97 | 14.11 | 6,564,401 | -0.50(-3.43%) |