Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.740 | 5.090 | 4.700 | 4.980 | 261,016 | +0.24(+5.06%) |
Oct 30, 2023 | 4.580 | 4.750 | 4.580 | 4.740 | 238,634 | +0.16(+3.49%) |
Oct 27, 2023 | 4.680 | 4.758 | 4.500 | 4.580 | 199,453 | -0.07(-1.51%) |
Oct 26, 2023 | 4.510 | 4.680 | 4.395 | 4.650 | 151,094 | +0.20(+4.49%) |
Oct 25, 2023 | 4.550 | 4.550 | 4.370 | 4.450 | 114,201 | -0.12(-2.63%) |
Oct 24, 2023 | 4.570 | 4.750 | 4.545 | 4.570 | 187,984 | +0.05(+1.11%) |
Oct 23, 2023 | 4.660 | 4.730 | 4.510 | 4.520 | 163,567 | -0.14(-3.00%) |
Oct 20, 2023 | 4.840 | 4.850 | 4.650 | 4.660 | 177,054 | -0.18(-3.72%) |
Oct 19, 2023 | 5.010 | 5.038 | 4.820 | 4.840 | 151,372 | -0.17(-3.39%) |
Oct 18, 2023 | 4.990 | 5.120 | 4.910 | 5.010 | 230,304 | +0.00(+0.10%) |
Oct 17, 2023 | 5.150 | 5.240 | 5.000 | 5.005 | 219,800 | -0.16(-3.00%) |
Oct 16, 2023 | 5.120 | 5.250 | 5.040 | 5.160 | 159,137 | +0.10(+1.98%) |
Oct 13, 2023 | 5.190 | 5.280 | 4.990 | 5.060 | 521,252 | -0.14(-2.69%) |
Oct 12, 2023 | 5.410 | 5.520 | 5.150 | 5.200 | 230,915 | -0.17(-3.17%) |
Oct 11, 2023 | 5.810 | 5.910 | 5.260 | 5.370 | 307,000 | -0.44(-7.57%) |
Oct 10, 2023 | 5.400 | 5.910 | 5.290 | 5.810 | 388,117 | +0.35(+6.41%) |
Oct 09, 2023 | 5.510 | 5.670 | 5.400 | 5.460 | 351,944 | -0.32(-5.54%) |
Oct 06, 2023 | 5.000 | 5.820 | 4.980 | 5.780 | 850,030 | +0.73(+14.46%) |
Oct 05, 2023 | 4.810 | 5.340 | 4.420 | 5.050 | 2,704,656 | -2.87(-36.24%) |
Oct 04, 2023 | 7.640 | 7.945 | 7.520 | 7.920 | 294,647 | +0.28(+3.66%) |
Oct 03, 2023 | 7.460 | 7.740 | 7.435 | 7.640 | 302,734 | +0.11(+1.46%) |
Oct 02, 2023 | 7.330 | 7.640 | 7.320 | 7.530 | 149,889 | +0.20(+2.73%) |
Sep 29, 2023 | 7.250 | 7.380 | 7.215 | 7.330 | 642,978 | +0.13(+1.81%) |
Sep 28, 2023 | 7.030 | 7.200 | 7.015 | 7.200 | 87,462 | +0.17(+2.42%) |
Sep 27, 2023 | 7.150 | 7.250 | 6.960 | 7.030 | 143,080 | -0.05(-0.71%) |
Sep 26, 2023 | 6.940 | 7.110 | 6.940 | 7.080 | 126,354 | +0.05(+0.71%) |
Sep 25, 2023 | 6.960 | 7.120 | 7.000 | 7.030 | 86,402 | +0.03(+0.43%) |
Sep 22, 2023 | 7.090 | 7.200 | 6.980 | 7.000 | 97,949 | -0.06(-0.85%) |
Sep 21, 2023 | 7.050 | 7.100 | 6.930 | 7.060 | 158,290 | -0.08(-1.12%) |
Sep 20, 2023 | 7.260 | 7.350 | 7.135 | 7.140 | 165,682 | -0.12(-1.65%) |
Sep 19, 2023 | 7.400 | 7.400 | 7.210 | 7.260 | 324,324 | -0.02(-0.27%) |
Sep 18, 2023 | 7.250 | 7.360 | 7.170 | 7.280 | 306,149 | +0.05(+0.69%) |
Sep 15, 2023 | 7.660 | 7.660 | 7.170 | 7.230 | 488,592 | -0.45(-5.86%) |
Sep 14, 2023 | 7.780 | 7.869 | 7.540 | 7.680 | 168,687 | -0.02(-0.26%) |
Sep 13, 2023 | 7.870 | 7.870 | 7.620 | 7.700 | 135,331 | -0.18(-2.28%) |
Sep 12, 2023 | 7.790 | 7.890 | 7.625 | 7.880 | 162,780 | +0.01(+0.13%) |
Sep 11, 2023 | 8.210 | 8.225 | 7.770 | 7.870 | 172,803 | -0.34(-4.14%) |
Sep 08, 2023 | 8.140 | 8.297 | 7.845 | 8.210 | 234,512 | +0.13(+1.61%) |
Sep 07, 2023 | 8.730 | 8.780 | 8.050 | 8.080 | 593,923 | -0.76(-8.60%) |
Sep 06, 2023 | 9.110 | 9.250 | 8.760 | 8.840 | 110,561 | -0.30(-3.28%) |
Sep 05, 2023 | 9.190 | 9.240 | 9.050 | 9.140 | 239,064 | -0.12(-1.30%) |
Sep 01, 2023 | 9.230 | 9.470 | 9.110 | 9.260 | 159,071 | +0.05(+0.54%) |
Aug 31, 2023 | 8.940 | 9.310 | 8.940 | 9.210 | 239,477 | +0.27(+3.02%) |
Aug 30, 2023 | 8.760 | 9.010 | 8.650 | 8.940 | 179,197 | +0.18(+2.05%) |
Aug 29, 2023 | 8.700 | 8.800 | 8.580 | 8.760 | 203,701 | +0.06(+0.69%) |
Aug 28, 2023 | 8.720 | 8.895 | 8.650 | 8.700 | 160,669 | +0.00(+0.00%) |
Aug 25, 2023 | 8.760 | 8.890 | 8.700 | 8.700 | 127,007 | -0.03(-0.34%) |
Aug 24, 2023 | 8.930 | 8.990 | 8.675 | 8.730 | 230,827 | -0.15(-1.69%) |
Aug 23, 2023 | 8.750 | 8.925 | 8.700 | 8.880 | 158,376 | +0.17(+1.95%) |
Aug 22, 2023 | 9.040 | 9.185 | 8.695 | 8.710 | 123,641 | -0.25(-2.79%) |
Aug 21, 2023 | 9.150 | 9.200 | 8.950 | 8.960 | 180,108 | -0.15(-1.65%) |
Aug 18, 2023 | 9.050 | 9.390 | 8.990 | 9.110 | 98,009 | +0.03(+0.33%) |
Aug 17, 2023 | 9.130 | 9.200 | 9.020 | 9.080 | 76,321 | -0.03(-0.33%) |
Aug 16, 2023 | 9.140 | 9.250 | 9.010 | 9.110 | 135,728 | -0.08(-0.87%) |
Aug 15, 2023 | 9.230 | 9.290 | 9.150 | 9.190 | 53,299 | -0.09(-0.97%) |
Aug 14, 2023 | 9.210 | 9.370 | 9.188 | 9.280 | 70,223 | -0.03(-0.32%) |
Aug 11, 2023 | 9.570 | 9.590 | 9.250 | 9.310 | 91,447 | -0.36(-3.72%) |
Aug 10, 2023 | 9.510 | 9.960 | 9.480 | 9.670 | 139,100 | +0.34(+3.64%) |
Aug 09, 2023 | 9.500 | 9.580 | 9.236 | 9.330 | 208,216 | -0.22(-2.30%) |
Aug 08, 2023 | 9.740 | 9.740 | 9.235 | 9.550 | 174,754 | -0.23(-2.35%) |
Aug 07, 2023 | 9.950 | 9.970 | 9.395 | 9.780 | 234,367 | -0.19(-1.91%) |
Aug 04, 2023 | 9.980 | 10.17 | 9.680 | 9.970 | 481,580 | -0.02(-0.20%) |
Aug 03, 2023 | 10.86 | 11.07 | 9.940 | 9.990 | 495,047 | -1.38(-12.14%) |
Aug 02, 2023 | 10.58 | 12.07 | 8.840 | 11.37 | 2,494,223 | -4.89(-30.07%) |
Aug 01, 2023 | 16.23 | 16.56 | 16.10 | 16.26 | 184,916 | +0.06(+0.37%) |
Jul 31, 2023 | 16.08 | 16.33 | 16.03 | 16.20 | 94,580 | +0.17(+1.06%) |
Jul 28, 2023 | 16.06 | 16.09 | 15.87 | 16.03 | 75,805 | +0.11(+0.69%) |
Jul 27, 2023 | 16.08 | 16.32 | 15.87 | 15.92 | 83,681 | -0.07(-0.44%) |
Jul 26, 2023 | 16.03 | 16.06 | 15.80 | 15.99 | 76,443 | +0.12(+0.76%) |
Jul 25, 2023 | 15.68 | 15.92 | 15.63 | 15.87 | 68,000 | +0.29(+1.86%) |
Jul 24, 2023 | 15.18 | 15.61 | 15.18 | 15.58 | 48,134 | +0.38(+2.50%) |
Jul 21, 2023 | 15.43 | 15.60 | 15.16 | 15.20 | 53,990 | +0.01(+0.07%) |
Jul 20, 2023 | 15.10 | 15.40 | 14.96 | 15.19 | 61,084 | +0.09(+0.60%) |
Jul 19, 2023 | 15.05 | 15.24 | 14.92 | 15.10 | 115,111 | +0.05(+0.33%) |
Jul 18, 2023 | 15.14 | 15.23 | 14.94 | 15.05 | 78,483 | +0.14(+0.94%) |
Jul 17, 2023 | 14.84 | 15.10 | 14.84 | 14.91 | 99,904 | +0.06(+0.40%) |
Jul 14, 2023 | 15.18 | 15.26 | 14.76 | 14.85 | 73,462 | -0.45(-2.94%) |
Jul 13, 2023 | 15.30 | 15.53 | 15.29 | 15.30 | 131,829 | +0.00(+0.00%) |
Jul 12, 2023 | 15.25 | 15.43 | 15.22 | 15.30 | 86,781 | +0.15(+0.99%) |
Jul 11, 2023 | 15.08 | 15.24 | 14.95 | 15.15 | 113,539 | +0.10(+0.66%) |
Jul 10, 2023 | 15.12 | 15.33 | 15.02 | 15.05 | 62,326 | -0.17(-1.12%) |
Jul 07, 2023 | 14.77 | 15.32 | 14.74 | 15.22 | 127,174 | +0.44(+2.98%) |
Jul 06, 2023 | 14.89 | 15.13 | 14.73 | 14.78 | 73,185 | -0.31(-2.05%) |
Jul 05, 2023 | 15.31 | 15.42 | 15.00 | 15.09 | 64,227 | -0.29(-1.89%) |
Jul 03, 2023 | 15.32 | 15.50 | 15.22 | 15.38 | 25,372 | +0.16(+1.05%) |
Jun 30, 2023 | 15.67 | 15.85 | 15.20 | 15.22 | 59,900 | -0.23(-1.49%) |
Jun 29, 2023 | 15.69 | 15.70 | 15.02 | 15.45 | 97,628 | -0.21(-1.34%) |
Jun 28, 2023 | 15.23 | 15.71 | 15.01 | 15.66 | 75,235 | +0.55(+3.64%) |
Jun 27, 2023 | 14.42 | 15.16 | 14.37 | 15.11 | 111,742 | +0.72(+5.00%) |
Jun 26, 2023 | 14.54 | 14.69 | 14.36 | 14.39 | 91,496 | -0.11(-0.76%) |
Jun 23, 2023 | 14.90 | 15.05 | 14.47 | 14.50 | 263,737 | -0.63(-4.16%) |
Jun 22, 2023 | 15.14 | 15.40 | 14.99 | 15.13 | 52,572 | -0.03(-0.20%) |
Jun 21, 2023 | 15.16 | 15.50 | 15.11 | 15.16 | 81,367 | -0.18(-1.17%) |
Jun 20, 2023 | 15.74 | 15.81 | 15.31 | 15.34 | 127,036 | -0.50(-3.16%) |
Jun 16, 2023 | 16.70 | 16.70 | 15.72 | 15.84 | 255,483 | -0.56(-3.41%) |
Jun 15, 2023 | 16.06 | 16.44 | 16.06 | 16.40 | 67,771 | +2.19(+15.41%) |
May 08, 2023 | 14.28 | 14.33 | 14.00 | 14.21 | 74,285 | +0.07(+0.50%) |
May 05, 2023 | 14.38 | 14.64 | 14.08 | 14.14 | 159,668 | -0.25(-1.74%) |
May 04, 2023 | 14.75 | 14.99 | 14.36 | 14.39 | 67,798 | -0.38(-2.57%) |
May 03, 2023 | 15.06 | 15.20 | 14.75 | 14.77 | 62,442 | -0.21(-1.40%) |
May 02, 2023 | 15.80 | 15.80 | 14.97 | 14.98 | 79,166 | -0.86(-5.43%) |
May 01, 2023 | 15.09 | 15.88 | 15.01 | 15.84 | 71,561 | +0.70(+4.62%) |
Apr 28, 2023 | 14.43 | 15.43 | 14.42 | 15.14 | 108,472 | +0.69(+4.78%) |
Apr 27, 2023 | 14.40 | 14.75 | 14.24 | 14.45 | 74,503 | +0.07(+0.49%) |
Apr 26, 2023 | 14.25 | 14.57 | 14.16 | 14.38 | 51,590 | +0.08(+0.56%) |
Apr 25, 2023 | 14.41 | 14.43 | 14.22 | 14.30 | 39,297 | -0.25(-1.72%) |
Apr 24, 2023 | 14.71 | 14.72 | 14.36 | 14.55 | 66,978 | -0.15(-1.05%) |
Apr 21, 2023 | 14.62 | 14.73 | 14.28 | 14.71 | 42,575 | +0.10(+0.65%) |
Apr 20, 2023 | 15.06 | 15.06 | 14.58 | 14.61 | 85,439 | -0.26(-1.75%) |
Apr 19, 2023 | 15.66 | 15.81 | 14.52 | 14.87 | 173,895 | -0.82(-5.23%) |
Apr 18, 2023 | 16.08 | 16.15 | 15.65 | 15.69 | 71,160 | -0.39(-2.43%) |
Apr 17, 2023 | 16.56 | 16.56 | 15.95 | 16.08 | 51,318 | -0.54(-3.25%) |
Apr 14, 2023 | 16.96 | 17.03 | 16.43 | 16.62 | 32,810 | -0.27(-1.60%) |
Apr 13, 2023 | 16.50 | 17.04 | 16.50 | 16.89 | 50,058 | +0.37(+2.24%) |
Apr 12, 2023 | 17.06 | 17.67 | 16.48 | 16.52 | 68,545 | -0.29(-1.73%) |
Apr 11, 2023 | 17.04 | 17.09 | 16.78 | 16.81 | 79,670 | -0.28(-1.64%) |
Apr 10, 2023 | 16.94 | 17.18 | 16.93 | 17.09 | 35,221 | +0.00(+0.00%) |
Apr 06, 2023 | 17.13 | 17.13 | 16.88 | 17.09 | 37,730 | -0.03(-0.18%) |
Apr 05, 2023 | 17.25 | 17.27 | 16.96 | 17.12 | 66,837 | -0.22(-1.27%) |
Apr 04, 2023 | 17.59 | 17.59 | 17.22 | 17.34 | 37,321 | -0.18(-1.03%) |
Apr 03, 2023 | 17.76 | 17.80 | 17.39 | 17.52 | 50,696 | -0.20(-1.13%) |
Mar 31, 2023 | 17.62 | 17.93 | 17.35 | 17.72 | 75,956 | +0.21(+1.20%) |
Mar 30, 2023 | 17.64 | 17.72 | 17.34 | 17.51 | 73,615 | -0.04(-0.23%) |
Mar 29, 2023 | 17.70 | 17.78 | 17.51 | 17.55 | 29,508 | -0.02(-0.11%) |
Mar 28, 2023 | 17.69 | 17.86 | 17.41 | 17.57 | 39,317 | -0.16(-0.90%) |
Mar 27, 2023 | 17.72 | 17.95 | 17.59 | 17.73 | 51,592 | +0.19(+1.08%) |
Mar 24, 2023 | 17.35 | 17.60 | 17.11 | 17.54 | 40,384 | +0.07(+0.40%) |
Mar 23, 2023 | 17.50 | 17.67 | 17.36 | 17.47 | 69,322 | +0.11(+0.63%) |
Mar 22, 2023 | 17.85 | 18.02 | 17.36 | 17.36 | 67,440 | -0.57(-3.18%) |
Mar 21, 2023 | 17.63 | 18.14 | 17.57 | 17.93 | 69,923 | +0.42(+2.40%) |
Mar 20, 2023 | 17.82 | 17.96 | 17.47 | 17.51 | 36,749 | -0.12(-0.68%) |
Mar 17, 2023 | 17.87 | 18.08 | 17.29 | 17.63 | 136,505 | -0.42(-2.33%) |
Mar 16, 2023 | 17.80 | 18.13 | 17.67 | 18.05 | 68,617 | +0.08(+0.45%) |
Mar 15, 2023 | 18.33 | 18.38 | 17.81 | 17.97 | 76,643 | -0.80(-4.26%) |
Mar 14, 2023 | 19.05 | 19.48 | 18.60 | 18.77 | 55,570 | +0.23(+1.24%) |
Mar 13, 2023 | 18.78 | 19.00 | 18.27 | 18.54 | 86,394 | -0.46(-2.42%) |
Mar 10, 2023 | 19.85 | 20.27 | 18.83 | 19.00 | 59,080 | -1.04(-5.19%) |
Mar 09, 2023 | 20.40 | 20.58 | 19.99 | 20.04 | 36,151 | -0.44(-2.15%) |
Mar 08, 2023 | 20.39 | 20.50 | 19.95 | 20.48 | 53,229 | +0.05(+0.24%) |
Mar 07, 2023 | 20.19 | 20.45 | 19.80 | 20.43 | 81,456 | +0.24(+1.19%) |
Mar 06, 2023 | 20.24 | 20.50 | 19.92 | 20.19 | 125,838 | -0.01(-0.05%) |
Mar 03, 2023 | 20.19 | 20.46 | 19.99 | 20.20 | 41,668 | +0.15(+0.75%) |
Mar 02, 2023 | 20.15 | 20.27 | 20.02 | 20.05 | 32,542 | -0.34(-1.67%) |
Mar 01, 2023 | 20.18 | 20.96 | 20.15 | 20.39 | 68,143 | +0.32(+1.59%) |
Feb 28, 2023 | 20.40 | 20.59 | 20.05 | 20.07 | 110,317 | -0.34(-1.67%) |
Feb 27, 2023 | 20.68 | 20.98 | 20.15 | 20.41 | 93,176 | -0.22(-1.07%) |
Feb 24, 2023 | 20.56 | 20.92 | 20.20 | 20.63 | 63,861 | -0.20(-0.96%) |
Feb 23, 2023 | 21.07 | 21.10 | 20.34 | 20.83 | 124,062 | +0.05(+0.24%) |
Feb 22, 2023 | 20.39 | 20.99 | 20.17 | 20.78 | 82,973 | +0.39(+1.91%) |
Feb 21, 2023 | 22.35 | 22.53 | 20.10 | 20.39 | 197,659 | -2.01(-8.97%) |
Feb 17, 2023 | 21.88 | 22.58 | 18.61 | 22.40 | 308,919 | +0.93(+4.33%) |
Feb 16, 2023 | 21.45 | 22.87 | 21.26 | 21.47 | 226,116 | -0.04(-0.19%) |
Feb 15, 2023 | 21.55 | 21.81 | 21.32 | 21.51 | 106,820 | -0.07(-0.32%) |
Feb 14, 2023 | 21.53 | 22.00 | 21.30 | 21.58 | 111,509 | -0.16(-0.74%) |
Feb 13, 2023 | 21.35 | 22.12 | 21.28 | 21.74 | 100,468 | +0.49(+2.31%) |
Feb 10, 2023 | 21.02 | 21.38 | 20.71 | 21.25 | 203,526 | +0.24(+1.14%) |
Feb 09, 2023 | 20.87 | 21.67 | 20.69 | 21.01 | 83,429 | +0.21(+1.01%) |
Feb 08, 2023 | 21.30 | 21.81 | 20.58 | 20.80 | 133,905 | -0.25(-1.19%) |
Feb 07, 2023 | 21.37 | 21.50 | 20.84 | 21.05 | 173,585 | -0.36(-1.68%) |
Feb 06, 2023 | 21.74 | 21.74 | 20.50 | 21.41 | 216,724 | -0.49(-2.24%) |
Feb 03, 2023 | 21.82 | 22.46 | 21.71 | 21.90 | 49,693 | -0.12(-0.54%) |
Feb 02, 2023 | 21.72 | 22.42 | 21.56 | 22.02 | 72,172 | +0.58(+2.71%) |
Feb 01, 2023 | 21.47 | 21.80 | 20.96 | 21.44 | 64,931 | +0.01(+0.05%) |
Jan 31, 2023 | 20.74 | 21.46 | 20.73 | 21.43 | 68,011 | +0.62(+2.98%) |
Jan 30, 2023 | 20.82 | 21.38 | 20.65 | 20.81 | 82,107 | -0.08(-0.38%) |
Jan 27, 2023 | 20.66 | 21.11 | 20.66 | 20.89 | 86,696 | +0.17(+0.82%) |
Jan 26, 2023 | 21.32 | 21.32 | 20.63 | 20.72 | 50,681 | -0.38(-1.80%) |
Jan 25, 2023 | 21.06 | 22.21 | 20.42 | 21.10 | 104,224 | -0.15(-0.71%) |
Jan 24, 2023 | 21.25 | 21.88 | 21.09 | 21.25 | 76,053 | -0.37(-1.71%) |
Jan 23, 2023 | 21.39 | 22.19 | 21.28 | 21.62 | 119,242 | +0.31(+1.45%) |
Jan 20, 2023 | 21.20 | 21.53 | 20.68 | 21.31 | 152,191 | +0.27(+1.28%) |
Jan 19, 2023 | 21.79 | 21.87 | 20.95 | 21.04 | 56,351 | -0.84(-3.84%) |
Jan 18, 2023 | 22.63 | 23.26 | 21.72 | 21.88 | 70,469 | -0.72(-3.19%) |
Jan 17, 2023 | 22.50 | 22.79 | 22.21 | 22.60 | 75,866 | +0.15(+0.67%) |
Jan 13, 2023 | 21.89 | 22.49 | 21.51 | 22.45 | 130,612 | +0.35(+1.58%) |
Jan 12, 2023 | 22.07 | 22.26 | 21.79 | 22.10 | 122,925 | +0.20(+0.91%) |
Jan 11, 2023 | 22.04 | 22.29 | 21.82 | 21.90 | 68,132 | -0.09(-0.41%) |
Jan 10, 2023 | 22.03 | 22.30 | 21.93 | 21.99 | 49,959 | +0.00(+0.00%) |
Jan 09, 2023 | 21.99 | 22.65 | 21.96 | 21.99 | 96,114 | +0.08(+0.37%) |
Jan 06, 2023 | 21.39 | 22.23 | 21.39 | 21.91 | 32,864 | +0.71(+3.35%) |
Jan 05, 2023 | 21.82 | 21.82 | 20.96 | 21.20 | 181,820 | -0.25(-1.17%) |
Jan 04, 2023 | 21.59 | 22.10 | 21.25 | 21.45 | 47,073 | -0.08(-0.37%) |
Jan 03, 2023 | 21.85 | 22.26 | 21.45 | 21.53 | 58,510 | -0.14(-0.65%) |
Dec 30, 2022 | 21.61 | 21.91 | 21.25 | 21.67 | 68,989 | -0.08(-0.37%) |
Dec 29, 2022 | 20.75 | 21.81 | 20.75 | 21.75 | 93,034 | +1.00(+4.82%) |
Dec 28, 2022 | 21.08 | 21.63 | 20.59 | 20.75 | 202,688 | -0.28(-1.33%) |
Dec 27, 2022 | 20.70 | 21.16 | 20.19 | 21.03 | 113,172 | +0.33(+1.59%) |
Dec 23, 2022 | 20.26 | 20.80 | 20.04 | 20.70 | 59,257 | +0.42(+2.07%) |
Dec 22, 2022 | 22.18 | 22.18 | 19.93 | 20.28 | 149,356 | -2.04(-9.14%) |
Dec 21, 2022 | 21.33 | 22.45 | 21.25 | 22.32 | 207,890 | +1.08(+5.08%) |
Dec 20, 2022 | 21.27 | 21.79 | 21.01 | 21.24 | 137,282 | -0.04(-0.19%) |
Dec 19, 2022 | 20.78 | 21.39 | 20.32 | 21.28 | 96,934 | +0.63(+3.05%) |
Dec 16, 2022 | 20.68 | 21.21 | 20.43 | 20.65 | 353,669 | -0.18(-0.86%) |
Dec 15, 2022 | 21.22 | 21.22 | 20.47 | 20.83 | 185,604 | -0.78(-3.61%) |
Dec 14, 2022 | 20.84 | 21.75 | 20.40 | 21.61 | 156,587 | +0.71(+3.40%) |
Dec 13, 2022 | 21.40 | 21.75 | 20.61 | 20.90 | 76,061 | +0.36(+1.75%) |
Dec 12, 2022 | 20.59 | 20.69 | 20.05 | 20.54 | 67,545 | -0.07(-0.34%) |
Dec 09, 2022 | 21.75 | 21.75 | 20.51 | 20.61 | 53,723 | -1.23(-5.63%) |
Dec 08, 2022 | 21.43 | 21.87 | 21.04 | 21.84 | 63,276 | +0.54(+2.54%) |
Dec 07, 2022 | 22.52 | 22.60 | 20.72 | 21.30 | 78,693 | -1.23(-5.46%) |
Dec 06, 2022 | 22.46 | 22.55 | 21.87 | 22.53 | 143,774 | +0.22(+0.99%) |
Dec 05, 2022 | 22.99 | 22.99 | 22.19 | 22.31 | 147,965 | -0.75(-3.25%) |
Dec 02, 2022 | 22.45 | 23.11 | 22.33 | 23.06 | 248,873 | +0.35(+1.54%) |
Dec 01, 2022 | 21.35 | 22.88 | 21.00 | 22.71 | 218,527 | +1.42(+6.67%) |
Nov 30, 2022 | 19.66 | 21.37 | 19.66 | 21.29 | 140,356 | +1.60(+8.13%) |
Nov 29, 2022 | 20.43 | 20.70 | 19.55 | 19.69 | 111,567 | -0.77(-3.76%) |
Nov 28, 2022 | 20.31 | 20.64 | 19.92 | 20.46 | 139,121 | +0.11(+0.54%) |
Nov 25, 2022 | 20.38 | 20.82 | 19.76 | 20.35 | 24,813 | -0.02(-0.10%) |
Nov 23, 2022 | 20.43 | 20.67 | 20.07 | 20.37 | 50,441 | -0.18(-0.88%) |
Nov 22, 2022 | 21.35 | 21.35 | 20.43 | 20.55 | 137,255 | -0.67(-3.16%) |
Nov 21, 2022 | 21.09 | 21.62 | 20.66 | 21.22 | 142,447 | +0.21(+1.00%) |
Nov 18, 2022 | 20.38 | 21.19 | 20.22 | 21.01 | 131,809 | +0.63(+3.09%) |
Nov 17, 2022 | 20.50 | 20.64 | 19.89 | 20.38 | 134,256 | -0.30(-1.45%) |
Nov 16, 2022 | 21.45 | 21.45 | 20.54 | 20.68 | 121,141 | -0.81(-3.77%) |
Nov 15, 2022 | 22.18 | 22.47 | 21.00 | 21.49 | 234,555 | -1.34(-5.87%) |
Nov 14, 2022 | 22.23 | 23.04 | 21.97 | 22.83 | 115,771 | +0.53(+2.38%) |
Nov 11, 2022 | 22.37 | 22.90 | 22.04 | 22.30 | 169,547 | +0.25(+1.13%) |
Nov 10, 2022 | 23.04 | 23.10 | 21.84 | 22.05 | 176,139 | +0.19(+0.87%) |
Nov 09, 2022 | 22.23 | 22.27 | 21.70 | 21.86 | 68,945 | -0.54(-2.41%) |
Nov 08, 2022 | 23.32 | 23.54 | 22.14 | 22.40 | 158,756 | -1.09(-4.64%) |
Nov 07, 2022 | 22.75 | 23.50 | 21.95 | 23.49 | 317,761 | +0.55(+2.40%) |
Nov 04, 2022 | 21.00 | 24.19 | 21.00 | 22.94 | 804,900 | +3.71(+19.29%) |
Nov 03, 2022 | 18.65 | 19.29 | 18.02 | 19.23 | 112,009 | +0.23(+1.21%) |
Nov 02, 2022 | 19.36 | 19.95 | 18.81 | 19.00 | 94,376 | -0.38(-1.96%) |