Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.05 | 17.19 | 16.88 | 16.94 | 86,550 | -0.01(-0.06%) |
Sep 28, 2023 | 16.69 | 17.20 | 16.58 | 16.95 | 129,398 | +0.26(+1.56%) |
Sep 27, 2023 | 16.99 | 16.99 | 16.55 | 16.69 | 210,315 | +0.48(+2.96%) |
Sep 26, 2023 | 16.49 | 16.52 | 16.15 | 16.21 | 75,654 | -0.64(-3.80%) |
Sep 25, 2023 | 15.99 | 17.13 | 16.54 | 16.85 | 188,442 | +1.02(+6.44%) |
Sep 22, 2023 | 15.87 | 16.11 | 15.55 | 15.83 | 150,035 | +0.59(+3.87%) |
Sep 21, 2023 | 15.42 | 15.61 | 15.22 | 15.24 | 54,302 | -0.57(-3.61%) |
Sep 20, 2023 | 15.83 | 15.99 | 15.56 | 15.81 | 66,900 | -0.23(-1.43%) |
Sep 19, 2023 | 15.98 | 16.21 | 15.82 | 16.04 | 191,615 | +0.06(+0.38%) |
Sep 18, 2023 | 15.66 | 16.00 | 15.57 | 15.98 | 382,700 | +1.27(+8.63%) |
Sep 15, 2023 | 14.89 | 15.03 | 14.55 | 14.71 | 164,571 | +0.01(+0.07%) |
Sep 14, 2023 | 14.60 | 15.01 | 14.58 | 14.70 | 76,155 | +0.20(+1.38%) |
Sep 13, 2023 | 14.74 | 14.84 | 14.44 | 14.50 | 67,884 | -0.38(-2.55%) |
Sep 12, 2023 | 14.70 | 15.04 | 14.63 | 14.88 | 128,446 | -0.07(-0.47%) |
Sep 11, 2023 | 15.18 | 15.28 | 14.75 | 14.95 | 189,366 | +0.93(+6.63%) |
Sep 08, 2023 | 13.90 | 14.11 | 13.89 | 14.02 | 51,368 | +0.14(+1.01%) |
Sep 07, 2023 | 14.09 | 14.40 | 13.78 | 13.88 | 83,718 | -0.42(-2.94%) |
Sep 06, 2023 | 14.63 | 14.63 | 14.25 | 14.30 | 112,441 | -0.55(-3.70%) |
Sep 05, 2023 | 15.15 | 15.18 | 14.57 | 14.85 | 65,187 | -0.53(-3.45%) |
Sep 01, 2023 | 15.17 | 15.69 | 15.10 | 15.38 | 37,811 | +0.36(+2.40%) |
Aug 31, 2023 | 15.68 | 15.75 | 15.00 | 15.02 | 65,424 | -0.84(-5.30%) |
Aug 30, 2023 | 15.51 | 16.02 | 15.47 | 15.86 | 52,462 | +0.00(+0.00%) |
Aug 29, 2023 | 15.56 | 16.06 | 15.33 | 15.86 | 103,672 | +1.06(+7.16%) |
Aug 28, 2023 | 14.62 | 14.95 | 14.41 | 14.80 | 99,829 | +0.50(+3.50%) |
Aug 25, 2023 | 14.30 | 14.38 | 14.13 | 14.30 | 13,854 | -0.02(-0.14%) |
Aug 24, 2023 | 14.17 | 15.00 | 13.95 | 14.32 | 165,088 | +0.62(+4.53%) |
Aug 23, 2023 | 13.35 | 13.75 | 13.17 | 13.70 | 64,123 | +0.36(+2.70%) |
Aug 22, 2023 | 13.57 | 13.61 | 13.23 | 13.34 | 46,562 | -0.16(-1.19%) |
Aug 21, 2023 | 13.32 | 13.67 | 13.08 | 13.50 | 34,238 | +0.28(+2.12%) |
Aug 18, 2023 | 13.54 | 13.75 | 13.08 | 13.22 | 137,335 | -0.78(-5.57%) |
Aug 17, 2023 | 14.15 | 14.21 | 13.66 | 14.00 | 83,904 | -0.12(-0.85%) |
Aug 16, 2023 | 13.77 | 14.24 | 13.77 | 14.12 | 73,725 | +0.07(+0.50%) |
Aug 15, 2023 | 14.44 | 14.53 | 13.98 | 14.05 | 55,863 | -0.41(-2.84%) |
Aug 14, 2023 | 14.05 | 14.48 | 13.72 | 14.46 | 50,468 | +0.33(+2.34%) |
Aug 11, 2023 | 13.74 | 14.25 | 13.62 | 14.13 | 102,994 | -0.10(-0.70%) |
Aug 10, 2023 | 14.85 | 14.96 | 14.10 | 14.23 | 81,495 | -0.52(-3.53%) |
Aug 09, 2023 | 14.51 | 14.79 | 14.27 | 14.75 | 61,276 | +0.40(+2.79%) |
Aug 08, 2023 | 13.91 | 14.55 | 13.91 | 14.35 | 94,274 | +0.48(+3.46%) |
Aug 07, 2023 | 14.21 | 14.34 | 13.34 | 13.87 | 260,907 | -2.61(-15.84%) |
Aug 04, 2023 | 15.60 | 16.51 | 15.55 | 16.48 | 197,938 | +0.66(+4.17%) |
Aug 03, 2023 | 15.06 | 16.42 | 14.91 | 15.82 | 200,114 | +1.64(+11.57%) |
Aug 02, 2023 | 14.58 | 14.72 | 14.06 | 14.18 | 103,146 | -1.00(-6.59%) |
Aug 01, 2023 | 14.80 | 15.50 | 14.39 | 15.18 | 220,255 | +1.11(+7.89%) |
Jul 31, 2023 | 14.63 | 14.73 | 13.78 | 14.07 | 189,025 | -0.65(-4.42%) |
Jul 28, 2023 | 14.97 | 14.98 | 14.63 | 14.72 | 180,722 | +0.56(+3.95%) |
Jul 27, 2023 | 14.94 | 14.94 | 14.03 | 14.16 | 69,306 | -0.58(-3.93%) |
Jul 26, 2023 | 14.03 | 14.94 | 14.00 | 14.74 | 136,696 | +0.85(+6.12%) |
Jul 25, 2023 | 13.90 | 14.44 | 13.82 | 13.89 | 128,161 | +0.37(+2.74%) |
Jul 24, 2023 | 13.20 | 13.64 | 12.95 | 13.52 | 121,931 | +0.77(+6.04%) |
Jul 21, 2023 | 12.60 | 12.86 | 12.60 | 12.75 | 63,528 | +0.42(+3.41%) |
Jul 20, 2023 | 12.16 | 12.47 | 12.10 | 12.33 | 63,984 | +0.13(+1.07%) |
Jul 19, 2023 | 12.67 | 12.88 | 12.18 | 12.20 | 187,712 | -0.54(-4.24%) |
Jul 18, 2023 | 12.76 | 13.00 | 12.67 | 12.74 | 21,515 | -0.09(-0.70%) |
Jul 17, 2023 | 12.89 | 13.03 | 12.77 | 12.83 | 73,370 | -0.12(-0.93%) |
Jul 14, 2023 | 12.98 | 13.18 | 12.90 | 12.95 | 75,877 | -0.05(-0.38%) |
Jul 13, 2023 | 13.32 | 13.44 | 12.86 | 13.00 | 148,105 | +0.49(+3.92%) |
Jul 12, 2023 | 12.32 | 12.67 | 12.32 | 12.51 | 76,838 | +0.20(+1.62%) |
Jul 11, 2023 | 12.54 | 12.68 | 12.30 | 12.31 | 53,769 | -0.17(-1.36%) |
Jul 10, 2023 | 12.00 | 12.55 | 12.00 | 12.48 | 47,469 | +0.35(+2.89%) |
Jul 07, 2023 | 12.00 | 12.24 | 11.92 | 12.13 | 66,917 | -0.33(-2.65%) |
Jul 06, 2023 | 12.16 | 12.59 | 11.91 | 12.46 | 80,076 | -0.06(-0.48%) |
Jul 05, 2023 | 11.84 | 12.67 | 11.70 | 12.52 | 157,711 | +0.67(+5.65%) |
Jul 03, 2023 | 11.80 | 11.87 | 11.60 | 11.85 | 111,857 | -0.15(-1.25%) |
Jun 30, 2023 | 11.61 | 12.42 | 11.51 | 12.00 | 174,176 | +0.76(+6.76%) |
Jun 29, 2023 | 11.15 | 11.32 | 11.00 | 11.24 | 53,360 | +0.06(+0.54%) |
Jun 28, 2023 | 11.21 | 11.38 | 10.97 | 11.18 | 49,752 | -0.41(-3.54%) |
Jun 27, 2023 | 11.30 | 11.83 | 11.30 | 11.59 | 105,242 | +0.44(+3.95%) |
Jun 26, 2023 | 11.23 | 11.52 | 11.05 | 11.15 | 148,030 | +0.37(+3.43%) |
Jun 23, 2023 | 10.94 | 11.02 | 10.68 | 10.78 | 106,762 | -0.54(-4.77%) |
Jun 22, 2023 | 10.80 | 11.45 | 10.80 | 11.32 | 290,712 | +0.50(+4.62%) |
Jun 21, 2023 | 11.88 | 11.91 | 10.75 | 10.82 | 205,898 | -1.13(-9.46%) |
Jun 20, 2023 | 13.00 | 13.00 | 11.84 | 11.95 | 254,902 | -1.96(-14.09%) |
Jun 16, 2023 | 13.70 | 14.27 | 13.55 | 13.91 | 237,646 | +0.71(+5.38%) |
Jun 15, 2023 | 12.50 | 13.70 | 13.20 | 152,234 | -2.32(-14.95%) | |
May 08, 2023 | 15.87 | 16.11 | 15.47 | 15.52 | 52,533 | -0.41(-2.57%) |
May 05, 2023 | 15.67 | 16.52 | 15.67 | 15.93 | 147,363 | +0.63(+4.12%) |
May 04, 2023 | 14.92 | 15.65 | 14.92 | 15.30 | 83,695 | +0.64(+4.37%) |
May 03, 2023 | 14.51 | 14.86 | 14.26 | 14.66 | 36,819 | +0.29(+2.02%) |
May 02, 2023 | 14.87 | 14.87 | 14.21 | 14.37 | 82,281 | -0.74(-4.90%) |
May 01, 2023 | 15.20 | 15.42 | 15.08 | 15.11 | 25,554 | -0.13(-0.85%) |
Apr 28, 2023 | 15.00 | 15.39 | 14.84 | 15.24 | 78,811 | +0.20(+1.33%) |
Apr 27, 2023 | 14.85 | 15.15 | 14.78 | 15.04 | 97,375 | +0.16(+1.08%) |
Apr 26, 2023 | 14.69 | 14.94 | 14.50 | 14.88 | 156,609 | +0.31(+2.13%) |
Apr 25, 2023 | 15.62 | 15.94 | 14.50 | 14.57 | 183,221 | -1.77(-10.83%) |
Apr 24, 2023 | 16.52 | 16.59 | 16.12 | 16.34 | 104,486 | -0.01(-0.06%) |
Apr 21, 2023 | 16.15 | 16.50 | 15.98 | 16.35 | 86,259 | +0.35(+2.19%) |
Apr 20, 2023 | 16.17 | 16.41 | 15.84 | 16.00 | 123,835 | -0.81(-4.82%) |
Apr 19, 2023 | 17.03 | 17.09 | 16.41 | 16.81 | 214,324 | -0.50(-2.89%) |
Apr 18, 2023 | 17.05 | 17.50 | 16.90 | 17.31 | 115,290 | +0.51(+3.04%) |
Apr 17, 2023 | 17.21 | 17.21 | 16.22 | 16.80 | 206,352 | -0.93(-5.25%) |
Apr 14, 2023 | 17.50 | 18.15 | 17.21 | 17.73 | 317,102 | +0.73(+4.29%) |
Apr 13, 2023 | 16.80 | 17.51 | 16.80 | 17.00 | 275,479 | +1.48(+9.54%) |
Apr 12, 2023 | 16.40 | 16.40 | 15.27 | 15.52 | 107,677 | +0.02(+0.13%) |
Apr 11, 2023 | 14.45 | 15.79 | 14.27 | 15.50 | 175,089 | +0.86(+5.87%) |
Apr 10, 2023 | 15.38 | 15.50 | 14.12 | 14.64 | 121,371 | -0.01(-0.07%) |
Apr 06, 2023 | 13.90 | 14.89 | 13.89 | 14.65 | 340,032 | +1.80(+14.01%) |
Apr 05, 2023 | 13.07 | 13.19 | 12.58 | 12.85 | 97,452 | -0.39(-2.95%) |
Apr 04, 2023 | 13.23 | 14.01 | 13.10 | 13.24 | 244,444 | +0.78(+6.26%) |
Apr 03, 2023 | 12.85 | 12.85 | 12.32 | 12.46 | 190,426 | -0.56(-4.30%) |
Mar 31, 2023 | 13.24 | 13.51 | 12.99 | 13.02 | 148,768 | -0.38(-2.84%) |
Mar 30, 2023 | 13.57 | 13.67 | 13.20 | 13.40 | 73,621 | -0.01(-0.07%) |
Mar 29, 2023 | 13.64 | 13.74 | 13.16 | 13.41 | 150,705 | -0.23(-1.69%) |
Mar 28, 2023 | 13.61 | 13.72 | 13.34 | 13.64 | 76,191 | -0.17(-1.23%) |
Mar 27, 2023 | 13.52 | 14.33 | 13.52 | 13.81 | 62,512 | +0.07(+0.51%) |
Mar 24, 2023 | 13.89 | 13.94 | 13.66 | 13.74 | 89,920 | -0.46(-3.24%) |
Mar 23, 2023 | 14.45 | 14.45 | 13.72 | 14.20 | 276,962 | -0.39(-2.67%) |
Mar 22, 2023 | 14.81 | 14.86 | 14.47 | 14.59 | 96,120 | -0.41(-2.73%) |
Mar 21, 2023 | 14.13 | 15.12 | 14.10 | 15.00 | 281,157 | +1.57(+11.69%) |
Mar 20, 2023 | 13.60 | 14.13 | 13.33 | 13.43 | 199,441 | -1.05(-7.25%) |
Mar 17, 2023 | 14.64 | 14.73 | 14.22 | 14.48 | 92,198 | -0.36(-2.43%) |
Mar 16, 2023 | 14.60 | 14.98 | 14.35 | 14.84 | 92,947 | +0.04(+0.27%) |
Mar 15, 2023 | 14.50 | 14.88 | 14.14 | 14.80 | 176,380 | +0.32(+2.21%) |
Mar 14, 2023 | 13.80 | 14.59 | 13.73 | 14.48 | 182,475 | +0.98(+7.26%) |
Mar 13, 2023 | 13.72 | 13.74 | 12.93 | 13.50 | 324,457 | -0.70(-4.93%) |
Mar 10, 2023 | 14.87 | 15.03 | 13.98 | 14.20 | 186,199 | -0.91(-6.02%) |
Mar 09, 2023 | 13.85 | 15.66 | 13.85 | 15.11 | 486,901 | +1.54(+11.35%) |
Mar 08, 2023 | 15.73 | 15.96 | 13.25 | 13.57 | 1,114,930 | -2.96(-17.91%) |
Mar 07, 2023 | 16.70 | 16.97 | 15.96 | 16.53 | 629,811 | -0.46(-2.71%) |
Mar 06, 2023 | 17.45 | 17.45 | 16.81 | 16.99 | 282,947 | -0.43(-2.47%) |
Mar 03, 2023 | 17.25 | 17.48 | 16.80 | 17.42 | 122,748 | +0.07(+0.40%) |
Mar 02, 2023 | 17.26 | 17.61 | 17.22 | 17.35 | 173,919 | +0.21(+1.23%) |
Mar 01, 2023 | 17.34 | 17.50 | 16.99 | 17.14 | 179,780 | +0.59(+3.56%) |
Feb 28, 2023 | 16.50 | 16.98 | 16.16 | 16.55 | 201,350 | +0.84(+5.35%) |
Feb 27, 2023 | 16.14 | 16.14 | 15.71 | 15.71 | 117,901 | -0.05(-0.32%) |
Feb 24, 2023 | 15.55 | 16.02 | 15.55 | 15.76 | 107,163 | +0.00(+0.00%) |
Feb 23, 2023 | 16.15 | 16.15 | 15.61 | 15.76 | 92,873 | -0.11(-0.69%) |
Feb 22, 2023 | 15.63 | 16.09 | 15.62 | 15.87 | 76,746 | +0.12(+0.76%) |
Feb 21, 2023 | 15.67 | 16.20 | 15.55 | 15.75 | 230,799 | -0.25(-1.56%) |
Feb 17, 2023 | 15.97 | 16.39 | 15.79 | 16.00 | 139,469 | -0.25(-1.54%) |
Feb 16, 2023 | 16.08 | 16.75 | 16.08 | 16.25 | 146,955 | -0.21(-1.28%) |
Feb 15, 2023 | 16.42 | 16.63 | 16.18 | 16.46 | 99,980 | -0.25(-1.50%) |
Feb 14, 2023 | 16.34 | 16.86 | 16.21 | 16.71 | 183,626 | -0.17(-1.01%) |
Feb 13, 2023 | 16.40 | 16.98 | 16.02 | 16.88 | 137,719 | +0.11(+0.66%) |
Feb 10, 2023 | 17.00 | 17.11 | 16.29 | 16.77 | 282,058 | -1.58(-8.61%) |
Feb 09, 2023 | 18.48 | 18.75 | 18.17 | 18.35 | 237,061 | +0.08(+0.44%) |
Feb 08, 2023 | 18.20 | 18.55 | 17.99 | 18.27 | 196,247 | -0.10(-0.54%) |
Feb 07, 2023 | 18.51 | 18.63 | 18.07 | 18.37 | 72,375 | +0.11(+0.60%) |
Feb 06, 2023 | 18.36 | 18.68 | 17.76 | 18.26 | 260,056 | -0.91(-4.75%) |
Feb 03, 2023 | 19.37 | 20.00 | 19.02 | 19.17 | 173,896 | -0.48(-2.44%) |
Feb 02, 2023 | 19.21 | 19.72 | 19.10 | 19.65 | 522,276 | +0.90(+4.80%) |
Feb 01, 2023 | 18.68 | 18.93 | 18.10 | 18.75 | 448,727 | +0.73(+4.05%) |
Jan 31, 2023 | 17.15 | 18.06 | 17.01 | 18.02 | 317,082 | +0.33(+1.87%) |
Jan 30, 2023 | 18.85 | 18.89 | 17.57 | 17.69 | 421,911 | -2.18(-10.97%) |
Jan 27, 2023 | 19.75 | 20.08 | 19.48 | 19.87 | 375,955 | +0.04(+0.20%) |
Jan 26, 2023 | 19.35 | 21.28 | 19.06 | 19.83 | 351,890 | +1.14(+6.10%) |
Jan 25, 2023 | 17.53 | 18.74 | 17.53 | 18.69 | 319,446 | +1.02(+5.77%) |
Jan 24, 2023 | 17.76 | 18.03 | 17.51 | 17.67 | 222,678 | -0.68(-3.71%) |
Jan 23, 2023 | 19.10 | 19.29 | 17.42 | 18.35 | 545,558 | +1.03(+5.95%) |
Jan 20, 2023 | 17.23 | 17.64 | 16.90 | 17.32 | 104,665 | +0.25(+1.46%) |
Jan 19, 2023 | 17.08 | 17.37 | 16.85 | 17.07 | 96,609 | +0.02(+0.12%) |
Jan 18, 2023 | 16.88 | 17.64 | 16.77 | 17.05 | 239,968 | +0.39(+2.34%) |
Jan 17, 2023 | 17.27 | 17.27 | 16.08 | 16.66 | 248,066 | -1.01(-5.72%) |
Jan 13, 2023 | 17.60 | 18.00 | 17.47 | 17.67 | 786,977 | +0.73(+4.31%) |
Jan 12, 2023 | 16.93 | 16.97 | 16.43 | 16.94 | 166,611 | -0.04(-0.24%) |
Jan 11, 2023 | 17.15 | 18.00 | 16.65 | 16.98 | 249,214 | -0.23(-1.34%) |
Jan 10, 2023 | 17.30 | 17.80 | 16.78 | 17.21 | 363,240 | +0.13(+0.76%) |
Jan 09, 2023 | 17.55 | 17.83 | 16.95 | 17.08 | 218,322 | +0.30(+1.79%) |
Jan 06, 2023 | 16.57 | 17.06 | 16.14 | 16.78 | 100,627 | +0.05(+0.30%) |
Jan 05, 2023 | 17.38 | 17.38 | 16.23 | 16.73 | 248,136 | -1.50(-8.23%) |
Jan 04, 2023 | 17.05 | 18.26 | 17.05 | 18.23 | 313,087 | +1.85(+11.29%) |
Jan 03, 2023 | 15.62 | 16.89 | 15.60 | 16.38 | 441,492 | +1.60(+10.83%) |
Dec 30, 2022 | 15.14 | 15.25 | 14.53 | 14.78 | 181,963 | -0.73(-4.71%) |
Dec 29, 2022 | 14.93 | 15.64 | 14.81 | 15.51 | 173,107 | +0.84(+5.73%) |
Dec 28, 2022 | 14.77 | 15.78 | 14.62 | 14.67 | 585,772 | +0.30(+2.09%) |
Dec 27, 2022 | 14.00 | 14.50 | 13.84 | 14.37 | 189,599 | +0.34(+2.42%) |
Dec 23, 2022 | 14.90 | 15.01 | 13.86 | 14.03 | 123,080 | -0.44(-3.04%) |
Dec 22, 2022 | 14.92 | 14.92 | 14.21 | 14.47 | 151,715 | -0.23(-1.56%) |
Dec 21, 2022 | 13.91 | 15.01 | 13.80 | 14.70 | 397,893 | +1.45(+10.94%) |
Dec 20, 2022 | 12.95 | 13.38 | 12.95 | 13.25 | 299,839 | +0.14(+1.07%) |
Dec 19, 2022 | 13.55 | 13.55 | 12.51 | 13.11 | 352,070 | -0.66(-4.79%) |
Dec 16, 2022 | 13.75 | 14.05 | 13.50 | 13.77 | 450,092 | -0.06(-0.43%) |
Dec 15, 2022 | 13.91 | 14.04 | 13.46 | 13.83 | 357,346 | -0.53(-3.69%) |
Dec 14, 2022 | 14.13 | 14.57 | 14.13 | 14.36 | 454,026 | +0.09(+0.63%) |
Dec 13, 2022 | 14.40 | 14.84 | 14.10 | 14.27 | 624,843 | +0.52(+3.78%) |
Dec 12, 2022 | 13.60 | 14.09 | 13.56 | 13.75 | 452,753 | +0.16(+1.18%) |
Dec 09, 2022 | 13.84 | 14.00 | 13.35 | 13.59 | 487,383 | -0.41(-2.93%) |
Dec 08, 2022 | 13.00 | 14.25 | 12.92 | 14.00 | 941,982 | +1.60(+12.90%) |
Dec 07, 2022 | 12.80 | 12.80 | 11.97 | 12.40 | 615,654 | -0.88(-6.63%) |
Dec 06, 2022 | 13.40 | 13.49 | 13.09 | 13.28 | 660,399 | -0.43(-3.14%) |
Dec 05, 2022 | 13.94 | 14.27 | 13.57 | 13.71 | 574,518 | +0.21(+1.56%) |
Dec 02, 2022 | 13.20 | 13.69 | 12.93 | 13.50 | 1,312,831 | +0.55(+4.25%) |
Dec 01, 2022 | 13.40 | 13.93 | 12.56 | 12.95 | 1,208,476 | +0.82(+6.76%) |
Nov 30, 2022 | 13.26 | 13.40 | 11.97 | 12.13 | 11,385,606 | -0.84(-6.48%) |
Nov 29, 2022 | 12.13 | 13.02 | 12.09 | 12.97 | 1,129,917 | +1.08(+9.08%) |
Nov 28, 2022 | 11.00 | 12.61 | 11.00 | 11.89 | 708,511 | +1.18(+11.02%) |
Nov 25, 2022 | 10.42 | 10.92 | 10.35 | 10.71 | 384,757 | +0.26(+2.49%) |
Nov 23, 2022 | 10.21 | 10.78 | 10.13 | 10.45 | 559,279 | +0.40(+3.98%) |
Nov 22, 2022 | 10.24 | 10.27 | 9.760 | 10.05 | 337,105 | -0.44(-4.19%) |
Nov 21, 2022 | 10.60 | 10.78 | 10.10 | 10.49 | 397,556 | -0.28(-2.60%) |
Nov 18, 2022 | 10.99 | 11.04 | 10.53 | 10.77 | 384,649 | -0.42(-3.75%) |
Nov 17, 2022 | 10.96 | 11.30 | 10.76 | 11.19 | 605,286 | -0.08(-0.71%) |
Nov 16, 2022 | 11.56 | 11.69 | 11.20 | 11.27 | 579,593 | -0.27(-2.34%) |
Nov 15, 2022 | 11.40 | 11.89 | 11.27 | 11.54 | 670,275 | +0.56(+5.10%) |
Nov 14, 2022 | 11.05 | 11.67 | 10.81 | 10.98 | 740,436 | +1.08(+10.91%) |
Nov 11, 2022 | 9.970 | 10.00 | 9.475 | 9.900 | 504,713 | +0.38(+3.99%) |
Nov 10, 2022 | 9.760 | 10.03 | 9.500 | 9.520 | 259,123 | +0.47(+5.19%) |
Nov 09, 2022 | 9.430 | 9.610 | 9.020 | 9.050 | 249,392 | -0.66(-6.80%) |
Nov 08, 2022 | 9.880 | 10.10 | 9.510 | 9.710 | 470,096 | -0.55(-5.36%) |
Nov 07, 2022 | 9.460 | 10.67 | 9.440 | 10.26 | 599,456 | +1.40(+15.80%) |
Nov 04, 2022 | 9.050 | 9.330 | 8.750 | 8.860 | 234,598 | +0.33(+3.87%) |
Nov 03, 2022 | 8.460 | 8.840 | 8.420 | 8.530 | 303,453 | -0.13(-1.50%) |
Nov 02, 2022 | 8.790 | 9.050 | 8.630 | 8.660 | 297,033 | +0.06(+0.70%) |
Nov 01, 2022 | 9.300 | 9.380 | 8.560 | 8.600 | 213,806 | -0.24(-2.71%) |
Oct 31, 2022 | 8.700 | 9.110 | 8.525 | 8.840 | 355,795 | +0.22(+2.55%) |
Oct 28, 2022 | 8.230 | 8.750 | 8.150 | 8.620 | 504,154 | -0.03(-0.35%) |
Oct 27, 2022 | 8.520 | 8.960 | 8.140 | 8.650 | 334,524 | -0.11(-1.26%) |
Oct 26, 2022 | 7.740 | 8.930 | 7.680 | 8.760 | 540,482 | +1.11(+14.51%) |
Oct 25, 2022 | 8.070 | 8.540 | 7.500 | 7.650 | 774,584 | -0.46(-5.67%) |
Oct 24, 2022 | 8.200 | 8.220 | 7.390 | 8.110 | 628,822 | -0.82(-9.18%) |
Oct 21, 2022 | 8.590 | 8.980 | 8.450 | 8.930 | 173,657 | +0.20(+2.29%) |
Oct 20, 2022 | 8.340 | 8.760 | 8.140 | 8.730 | 308,704 | +0.28(+3.31%) |
Oct 19, 2022 | 8.830 | 8.830 | 8.310 | 8.450 | 385,320 | -0.59(-6.53%) |
Oct 18, 2022 | 9.100 | 9.270 | 8.950 | 9.040 | 442,985 | +0.48(+5.61%) |
Oct 17, 2022 | 8.210 | 8.710 | 8.100 | 8.560 | 692,093 | +0.57(+7.13%) |
Oct 14, 2022 | 8.100 | 8.470 | 7.990 | 7.990 | 265,545 | +0.11(+1.40%) |
Oct 13, 2022 | 7.690 | 8.010 | 7.610 | 7.880 | 399,707 | -0.17(-2.11%) |
Oct 12, 2022 | 8.180 | 8.360 | 7.650 | 8.050 | 197,803 | -0.01(-0.12%) |
Oct 11, 2022 | 8.440 | 8.440 | 7.750 | 8.060 | 294,531 | -0.29(-3.47%) |
Oct 10, 2022 | 8.230 | 8.850 | 8.230 | 8.350 | 207,238 | +0.07(+0.85%) |
Oct 07, 2022 | 8.490 | 8.490 | 8.160 | 8.280 | 249,291 | -0.35(-4.06%) |
Oct 06, 2022 | 9.000 | 9.050 | 8.550 | 8.630 | 257,697 | -0.67(-7.20%) |
Oct 05, 2022 | 9.330 | 9.370 | 9.040 | 9.300 | 195,687 | +0.07(+0.76%) |
Oct 04, 2022 | 9.160 | 9.270 | 8.930 | 9.230 | 251,013 | +0.47(+5.37%) |