Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.12 | 17.00 | 15.05 | 16.08 | 596,836 | +0.12(+0.75%) |
Sep 28, 2023 | 15.99 | 16.57 | 15.36 | 15.96 | 59,791 | +0.13(+0.82%) |
Sep 27, 2023 | 15.15 | 16.14 | 14.69 | 15.83 | 84,105 | +0.61(+4.01%) |
Sep 26, 2023 | 13.55 | 15.47 | 13.55 | 15.22 | 88,595 | +1.54(+11.26%) |
Sep 25, 2023 | 13.78 | 13.83 | 13.46 | 13.68 | 20,946 | +0.02(+0.15%) |
Sep 22, 2023 | 13.78 | 14.00 | 13.13 | 13.66 | 35,991 | -0.15(-1.09%) |
Sep 21, 2023 | 13.18 | 14.24 | 12.80 | 13.81 | 164,286 | +0.63(+4.78%) |
Sep 20, 2023 | 13.41 | 14.31 | 13.18 | 13.18 | 68,435 | -0.40(-2.95%) |
Sep 19, 2023 | 14.28 | 14.42 | 13.31 | 13.58 | 46,794 | -0.62(-4.37%) |
Sep 18, 2023 | 14.50 | 15.21 | 14.15 | 14.20 | 128,747 | -0.53(-3.60%) |
Sep 15, 2023 | 14.37 | 14.97 | 14.24 | 14.73 | 331,652 | +0.26(+1.80%) |
Sep 14, 2023 | 15.00 | 15.69 | 14.10 | 14.47 | 80,937 | -0.41(-2.76%) |
Sep 13, 2023 | 16.00 | 16.24 | 14.76 | 14.88 | 47,580 | -0.88(-5.58%) |
Sep 12, 2023 | 15.82 | 15.96 | 15.60 | 15.76 | 24,942 | +0.10(+0.64%) |
Sep 11, 2023 | 15.75 | 15.99 | 15.56 | 15.66 | 22,292 | +0.07(+0.45%) |
Sep 08, 2023 | 15.82 | 16.00 | 15.14 | 15.59 | 22,197 | +0.04(+0.26%) |
Sep 07, 2023 | 15.88 | 16.25 | 15.33 | 15.55 | 35,113 | -0.45(-2.81%) |
Sep 06, 2023 | 14.81 | 16.28 | 14.81 | 16.00 | 50,045 | +1.10(+7.38%) |
Sep 05, 2023 | 14.92 | 15.75 | 14.49 | 14.90 | 54,398 | -0.35(-2.30%) |
Sep 01, 2023 | 14.88 | 15.39 | 13.54 | 15.25 | 89,319 | +0.21(+1.40%) |
Aug 31, 2023 | 14.27 | 15.05 | 13.47 | 15.04 | 21,515 | +0.55(+3.80%) |
Aug 30, 2023 | 13.17 | 14.50 | 13.04 | 14.49 | 21,973 | +1.21(+9.11%) |
Aug 29, 2023 | 15.00 | 15.00 | 13.12 | 13.28 | 54,528 | -1.80(-11.94%) |
Aug 28, 2023 | 15.05 | 15.25 | 14.50 | 15.08 | 40,112 | +0.16(+1.07%) |
Aug 25, 2023 | 14.82 | 14.92 | 13.82 | 14.92 | 40,254 | -0.08(-0.53%) |
Aug 24, 2023 | 15.11 | 15.47 | 14.83 | 15.00 | 265,303 | -0.05(-0.33%) |
Aug 23, 2023 | 14.78 | 16.00 | 14.14 | 15.05 | 201,292 | +1.12(+8.04%) |
Aug 22, 2023 | 13.90 | 14.43 | 13.18 | 13.93 | 62,396 | +0.18(+1.31%) |
Aug 21, 2023 | 11.10 | 14.44 | 11.04 | 13.75 | 123,790 | +2.60(+23.32%) |
Aug 18, 2023 | 10.11 | 11.15 | 9.370 | 11.15 | 27,576 | +0.75(+7.21%) |
Aug 17, 2023 | 9.590 | 11.45 | 9.540 | 10.40 | 101,876 | +1.15(+12.43%) |
Aug 16, 2023 | 9.570 | 9.850 | 9.160 | 9.250 | 31,854 | +0.61(+7.06%) |
Aug 15, 2023 | 8.540 | 8.990 | 8.540 | 8.640 | 4,698 | +0.20(+2.37%) |
Aug 14, 2023 | 8.400 | 8.770 | 8.400 | 8.440 | 9,218 | +0.01(+0.12%) |
Aug 11, 2023 | 8.220 | 9.050 | 8.220 | 8.430 | 6,282 | +0.03(+0.36%) |
Aug 10, 2023 | 7.580 | 8.490 | 7.580 | 8.400 | 33,154 | +0.20(+2.44%) |
Aug 09, 2023 | 8.000 | 8.300 | 7.860 | 8.200 | 11,772 | +0.22(+2.76%) |
Aug 08, 2023 | 7.993 | 8.277 | 7.980 | 7.980 | 3,864 | -0.13(-1.60%) |
Aug 07, 2023 | 8.140 | 8.582 | 8.100 | 8.110 | 2,515 | -0.15(-1.82%) |
Aug 04, 2023 | 8.000 | 8.640 | 8.000 | 8.260 | 4,662 | +0.21(+2.61%) |
Aug 03, 2023 | 8.030 | 8.153 | 7.718 | 8.050 | 3,889 | -0.14(-1.71%) |
Aug 02, 2023 | 7.950 | 8.400 | 7.950 | 8.190 | 8,935 | -0.01(-0.12%) |
Aug 01, 2023 | 8.300 | 8.720 | 7.900 | 8.200 | 6,081 | +0.08(+0.99%) |
Jul 31, 2023 | 8.120 | 8.130 | 8.120 | 8.120 | 2,416 | -0.14(-1.69%) |
Jul 28, 2023 | 8.310 | 8.350 | 8.260 | 8.260 | 4,063 | +0.08(+0.98%) |
Jul 27, 2023 | 7.890 | 8.530 | 7.890 | 8.180 | 8,422 | +0.01(+0.12%) |
Jul 26, 2023 | 8.130 | 8.170 | 7.950 | 8.170 | 9,463 | +0.15(+1.87%) |
Jul 25, 2023 | 7.580 | 8.200 | 7.580 | 8.020 | 17,237 | +0.44(+5.80%) |
Jul 24, 2023 | 7.840 | 7.989 | 7.580 | 7.580 | 22,481 | -0.23(-2.94%) |
Jul 21, 2023 | 7.750 | 8.490 | 7.670 | 7.810 | 46,447 | +0.06(+0.77%) |
Jul 20, 2023 | 7.850 | 8.183 | 7.650 | 7.750 | 83,669 | -0.17(-2.15%) |
Jul 19, 2023 | 7.960 | 8.290 | 7.920 | 7.920 | 30,465 | -0.03(-0.38%) |
Jul 18, 2023 | 7.920 | 8.180 | 7.770 | 7.950 | 6,743 | +0.03(+0.38%) |
Jul 17, 2023 | 8.000 | 8.365 | 7.750 | 7.920 | 16,375 | +0.01(+0.13%) |
Jul 14, 2023 | 7.750 | 8.130 | 7.750 | 7.910 | 29,784 | +0.16(+2.06%) |
Jul 13, 2023 | 8.100 | 8.530 | 7.710 | 7.750 | 25,288 | -0.27(-3.37%) |
Jul 12, 2023 | 8.350 | 8.400 | 7.680 | 8.020 | 22,551 | -0.23(-2.79%) |
Jul 11, 2023 | 8.800 | 8.800 | 8.090 | 8.250 | 11,866 | -0.59(-6.67%) |
Jul 10, 2023 | 8.910 | 8.960 | 8.400 | 8.840 | 11,185 | -0.03(-0.34%) |
Jul 07, 2023 | 8.830 | 8.960 | 8.390 | 8.870 | 53,753 | +0.07(+0.80%) |
Jul 06, 2023 | 8.790 | 8.970 | 7.910 | 8.800 | 50,392 | +0.04(+0.46%) |
Jul 05, 2023 | 8.370 | 9.220 | 8.360 | 8.760 | 52,536 | +0.40(+4.78%) |
Jul 03, 2023 | 9.020 | 9.020 | 7.930 | 8.360 | 25,718 | -0.14(-1.65%) |
Jun 30, 2023 | 8.490 | 8.700 | 7.680 | 8.500 | 23,354 | +0.10(+1.19%) |
Jun 29, 2023 | 8.220 | 8.680 | 8.090 | 8.400 | 18,464 | +0.13(+1.57%) |
Jun 28, 2023 | 8.120 | 8.390 | 8.060 | 8.270 | 21,248 | +0.20(+2.48%) |
Jun 27, 2023 | 7.840 | 8.400 | 7.520 | 8.070 | 22,659 | +0.30(+3.86%) |
Jun 26, 2023 | 7.450 | 8.670 | 7.450 | 7.770 | 2,558,732 | +0.32(+4.30%) |
Jun 23, 2023 | 6.910 | 7.660 | 6.330 | 7.450 | 1,218,161 | +0.40(+5.67%) |
Jun 22, 2023 | 7.340 | 7.750 | 6.900 | 7.050 | 63,905 | -0.16(-2.22%) |
Jun 21, 2023 | 7.110 | 7.590 | 6.810 | 7.210 | 106,420 | +0.03(+0.42%) |
Jun 20, 2023 | 6.980 | 7.290 | 6.810 | 7.180 | 48,360 | +0.18(+2.57%) |
Jun 16, 2023 | 7.430 | 7.430 | 6.790 | 7.000 | 50,963 | -0.30(-4.11%) |
Jun 15, 2023 | 7.490 | 7.497 | 6.680 | 7.300 | 39,625 | +1.70(+30.36%) |
May 08, 2023 | 5.690 | 6.391 | 5.580 | 5.600 | 20,433 | -0.10(-1.75%) |
May 05, 2023 | 5.180 | 5.830 | 5.180 | 5.700 | 22,659 | +0.38(+7.14%) |
May 04, 2023 | 5.700 | 6.007 | 5.190 | 5.320 | 82,389 | -0.46(-7.96%) |
May 03, 2023 | 6.600 | 6.730 | 5.675 | 5.780 | 55,413 | -0.62(-9.69%) |
May 02, 2023 | 7.810 | 7.865 | 6.300 | 6.400 | 60,558 | -1.42(-18.16%) |
May 01, 2023 | 7.810 | 8.490 | 7.810 | 7.820 | 9,651 | -0.03(-0.38%) |
Apr 28, 2023 | 8.200 | 8.200 | 7.516 | 7.850 | 15,958 | -0.14(-1.75%) |
Apr 27, 2023 | 8.260 | 8.260 | 7.800 | 7.990 | 17,257 | -0.19(-2.32%) |
Apr 26, 2023 | 8.190 | 8.555 | 7.840 | 8.180 | 26,964 | +0.08(+0.99%) |
Apr 25, 2023 | 8.490 | 8.560 | 8.100 | 8.100 | 17,190 | -0.41(-4.82%) |
Apr 24, 2023 | 8.640 | 8.970 | 8.410 | 8.510 | 10,984 | -0.19(-2.18%) |
Apr 21, 2023 | 8.290 | 8.850 | 8.196 | 8.700 | 19,837 | +0.24(+2.84%) |
Apr 20, 2023 | 8.340 | 8.960 | 8.200 | 8.460 | 41,145 | +0.12(+1.44%) |
Apr 19, 2023 | 8.380 | 8.695 | 8.060 | 8.340 | 18,045 | -0.05(-0.60%) |
Apr 18, 2023 | 8.420 | 8.705 | 8.010 | 8.390 | 17,386 | -0.12(-1.35%) |
Apr 17, 2023 | 8.826 | 8.826 | 8.500 | 8.505 | 8,345 | -0.26(-3.02%) |
Apr 14, 2023 | 8.950 | 9.140 | 8.750 | 8.770 | 7,467 | -0.13(-1.46%) |
Apr 13, 2023 | 9.080 | 9.110 | 8.810 | 8.900 | 10,902 | -0.10(-1.11%) |
Apr 12, 2023 | 9.280 | 9.280 | 8.970 | 9.000 | 4,512 | -0.25(-2.70%) |
Apr 11, 2023 | 9.495 | 9.495 | 8.838 | 9.250 | 12,155 | +0.25(+2.78%) |
Apr 10, 2023 | 8.970 | 9.230 | 8.780 | 9.000 | 58,717 | +0.03(+0.33%) |
Apr 06, 2023 | 9.000 | 9.450 | 8.600 | 8.970 | 9,805 | +0.04(+0.45%) |
Apr 05, 2023 | 8.870 | 9.190 | 8.620 | 8.930 | 24,089 | +0.00(+0.00%) |
Apr 04, 2023 | 9.850 | 10.18 | 8.760 | 8.930 | 26,062 | -0.98(-9.89%) |
Apr 03, 2023 | 9.870 | 10.85 | 9.750 | 9.910 | 9,728 | +0.04(+0.41%) |
Mar 31, 2023 | 9.630 | 9.980 | 9.130 | 9.870 | 25,484 | +0.24(+2.49%) |
Mar 30, 2023 | 10.05 | 10.05 | 9.580 | 9.630 | 12,298 | -0.19(-1.93%) |
Mar 29, 2023 | 9.700 | 9.900 | 9.700 | 9.820 | 28,945 | +0.36(+3.81%) |
Mar 28, 2023 | 9.340 | 9.799 | 9.220 | 9.460 | 13,325 | -0.21(-2.17%) |
Mar 27, 2023 | 10.08 | 10.36 | 9.370 | 9.670 | 33,966 | -0.71(-6.84%) |
Mar 24, 2023 | 10.91 | 11.00 | 10.04 | 10.38 | 20,106 | -0.46(-4.24%) |
Mar 23, 2023 | 10.14 | 12.17 | 10.14 | 10.84 | 34,623 | +1.08(+11.07%) |
Mar 22, 2023 | 9.550 | 10.47 | 9.550 | 9.760 | 26,337 | +0.22(+2.31%) |
Mar 21, 2023 | 8.560 | 9.540 | 8.560 | 9.540 | 15,249 | +0.97(+11.32%) |
Mar 20, 2023 | 8.930 | 9.560 | 8.090 | 8.570 | 34,151 | -0.28(-3.16%) |
Mar 17, 2023 | 7.760 | 9.100 | 7.690 | 8.850 | 210,398 | +0.91(+11.46%) |
Mar 16, 2023 | 8.110 | 8.160 | 7.830 | 7.940 | 46,944 | -0.10(-1.24%) |
Mar 15, 2023 | 8.260 | 8.440 | 8.015 | 8.040 | 20,702 | -0.23(-2.78%) |
Mar 14, 2023 | 8.850 | 8.850 | 8.260 | 8.270 | 10,935 | -0.30(-3.50%) |
Mar 13, 2023 | 9.010 | 9.010 | 8.440 | 8.570 | 20,204 | -0.08(-0.92%) |
Mar 10, 2023 | 9.110 | 9.388 | 8.500 | 8.650 | 10,032 | -0.46(-5.05%) |
Mar 09, 2023 | 9.700 | 10.11 | 9.000 | 9.110 | 18,384 | -0.44(-4.61%) |
Mar 08, 2023 | 10.94 | 10.94 | 9.495 | 9.550 | 34,034 | +0.11(+1.17%) |
Mar 07, 2023 | 9.240 | 10.26 | 9.240 | 9.440 | 30,208 | -0.13(-1.36%) |
Mar 06, 2023 | 10.43 | 10.43 | 9.425 | 9.570 | 32,081 | -0.74(-7.18%) |
Mar 03, 2023 | 11.02 | 11.16 | 10.31 | 10.31 | 10,791 | -0.42(-3.91%) |
Mar 02, 2023 | 11.23 | 11.47 | 10.54 | 10.73 | 13,404 | -0.67(-5.88%) |
Mar 01, 2023 | 11.29 | 12.24 | 11.08 | 11.40 | 14,474 | +0.12(+1.06%) |
Feb 28, 2023 | 11.09 | 12.23 | 11.09 | 11.28 | 14,238 | -0.32(-2.76%) |
Feb 27, 2023 | 12.33 | 12.70 | 10.88 | 11.60 | 57,312 | -0.51(-4.21%) |
Feb 24, 2023 | 11.99 | 12.93 | 11.70 | 12.11 | 23,429 | +0.12(+1.00%) |
Feb 23, 2023 | 12.30 | 12.36 | 11.67 | 11.99 | 32,714 | -0.27(-2.20%) |
Feb 22, 2023 | 13.50 | 13.54 | 11.92 | 12.26 | 36,569 | -1.06(-7.96%) |
Feb 21, 2023 | 13.59 | 13.69 | 13.29 | 13.32 | 24,354 | -0.33(-2.42%) |
Feb 17, 2023 | 13.80 | 14.23 | 13.55 | 13.65 | 13,231 | +0.12(+0.89%) |
Feb 16, 2023 | 14.19 | 15.00 | 13.06 | 13.53 | 12,310 | -0.76(-5.32%) |
Feb 15, 2023 | 14.10 | 14.86 | 13.89 | 14.29 | 16,921 | +0.49(+3.55%) |
Feb 14, 2023 | 14.15 | 14.96 | 13.80 | 13.80 | 15,836 | -0.39(-2.75%) |
Feb 13, 2023 | 14.47 | 14.86 | 13.85 | 14.19 | 16,896 | -0.21(-1.46%) |
Feb 10, 2023 | 14.45 | 14.94 | 14.26 | 14.40 | 15,064 | +0.10(+0.70%) |
Feb 09, 2023 | 15.42 | 15.46 | 14.25 | 14.30 | 15,155 | -0.98(-6.41%) |
Feb 08, 2023 | 15.26 | 15.61 | 15.16 | 15.28 | 17,792 | +0.00(+0.00%) |
Feb 07, 2023 | 15.47 | 15.89 | 14.38 | 15.28 | 29,715 | -0.19(-1.23%) |
Feb 06, 2023 | 16.00 | 16.00 | 15.07 | 15.47 | 24,981 | -0.13(-0.83%) |
Feb 03, 2023 | 13.79 | 16.01 | 13.69 | 15.60 | 49,162 | +1.45(+10.25%) |
Feb 02, 2023 | 14.00 | 14.37 | 13.16 | 14.15 | 26,310 | +0.13(+0.93%) |
Feb 01, 2023 | 11.51 | 14.48 | 11.51 | 14.02 | 31,329 | +1.86(+15.30%) |
Jan 31, 2023 | 12.23 | 12.25 | 11.97 | 12.16 | 14,827 | -0.14(-1.14%) |
Jan 30, 2023 | 12.48 | 12.62 | 12.13 | 12.30 | 18,823 | -0.27(-2.15%) |
Jan 27, 2023 | 12.30 | 12.75 | 12.21 | 12.57 | 11,016 | +0.26(+2.11%) |
Jan 26, 2023 | 10.30 | 12.52 | 10.30 | 12.31 | 19,868 | +1.83(+17.46%) |
Jan 25, 2023 | 9.930 | 10.54 | 9.568 | 10.48 | 15,900 | +0.54(+5.43%) |
Jan 24, 2023 | 9.690 | 10.65 | 9.690 | 9.940 | 13,521 | -0.06(-0.60%) |
Jan 23, 2023 | 9.790 | 10.22 | 9.790 | 10.00 | 11,355 | +0.00(+0.00%) |
Jan 20, 2023 | 9.570 | 10.00 | 9.150 | 10.00 | 24,517 | +0.59(+6.27%) |
Jan 19, 2023 | 9.250 | 9.690 | 9.250 | 9.410 | 15,897 | +0.01(+0.11%) |
Jan 18, 2023 | 10.09 | 10.71 | 9.380 | 9.400 | 12,480 | -0.54(-5.43%) |
Jan 17, 2023 | 10.68 | 10.71 | 9.940 | 9.940 | 16,093 | -0.72(-6.75%) |
Jan 13, 2023 | 10.44 | 10.99 | 10.23 | 10.66 | 29,013 | -0.08(-0.74%) |
Jan 12, 2023 | 10.53 | 11.00 | 10.39 | 10.74 | 133,150 | +0.37(+3.57%) |
Jan 11, 2023 | 10.26 | 10.79 | 10.09 | 10.37 | 14,014 | +0.01(+0.10%) |
Jan 10, 2023 | 10.31 | 10.58 | 10.07 | 10.36 | 18,623 | +0.08(+0.78%) |
Jan 09, 2023 | 10.06 | 11.06 | 10.06 | 10.28 | 17,109 | +0.15(+1.48%) |
Jan 06, 2023 | 9.830 | 10.54 | 9.785 | 10.13 | 18,414 | +0.27(+2.74%) |
Jan 05, 2023 | 10.85 | 10.85 | 9.830 | 9.860 | 7,448 | -0.42(-4.09%) |
Jan 04, 2023 | 9.730 | 10.41 | 9.730 | 10.28 | 7,629 | +0.56(+5.76%) |
Jan 03, 2023 | 9.510 | 9.953 | 9.430 | 9.720 | 9,411 | +0.19(+1.99%) |
Dec 30, 2022 | 9.180 | 9.580 | 9.000 | 9.530 | 21,162 | +0.30(+3.25%) |
Dec 29, 2022 | 9.140 | 9.270 | 8.950 | 9.230 | 16,702 | +0.05(+0.54%) |
Dec 28, 2022 | 9.260 | 9.570 | 9.150 | 9.180 | 31,591 | -0.07(-0.76%) |
Dec 27, 2022 | 9.400 | 9.570 | 9.020 | 9.250 | 23,615 | -0.28(-2.94%) |
Dec 23, 2022 | 8.430 | 9.660 | 8.430 | 9.530 | 30,091 | +1.02(+11.99%) |
Dec 22, 2022 | 9.180 | 9.180 | 8.300 | 8.510 | 133,125 | -0.75(-8.10%) |
Dec 21, 2022 | 9.590 | 9.590 | 9.210 | 9.260 | 21,360 | -0.39(-4.04%) |
Dec 20, 2022 | 9.650 | 9.942 | 9.410 | 9.650 | 131,915 | -0.15(-1.53%) |
Dec 19, 2022 | 9.820 | 10.57 | 9.312 | 9.800 | 129,832 | +0.01(+0.10%) |
Dec 16, 2022 | 9.990 | 10.34 | 9.345 | 9.790 | 642,759 | -0.12(-1.21%) |
Dec 15, 2022 | 9.640 | 10.39 | 9.430 | 9.910 | 121,117 | +0.03(+0.30%) |
Dec 14, 2022 | 9.740 | 9.980 | 9.360 | 9.880 | 171,110 | +0.61(+6.58%) |
Dec 13, 2022 | 9.170 | 9.525 | 8.860 | 9.270 | 33,345 | +0.27(+3.00%) |
Dec 12, 2022 | 8.960 | 9.560 | 8.840 | 9.000 | 44,720 | +0.07(+0.78%) |
Dec 09, 2022 | 9.020 | 9.250 | 8.930 | 8.930 | 47,733 | -0.27(-2.93%) |
Dec 08, 2022 | 9.030 | 9.350 | 8.850 | 9.200 | 171,905 | +0.16(+1.77%) |
Dec 07, 2022 | 9.000 | 9.330 | 8.520 | 9.040 | 38,674 | +0.04(+0.44%) |
Dec 06, 2022 | 8.870 | 9.240 | 8.810 | 9.000 | 55,741 | -0.05(-0.55%) |
Dec 05, 2022 | 9.650 | 9.895 | 8.900 | 9.050 | 68,123 | -0.59(-6.12%) |
Dec 02, 2022 | 9.740 | 10.21 | 9.350 | 9.640 | 38,055 | -0.31(-3.12%) |
Dec 01, 2022 | 9.950 | 10.74 | 9.610 | 9.950 | 68,574 | -0.02(-0.20%) |
Nov 30, 2022 | 9.510 | 10.28 | 9.510 | 9.970 | 37,056 | +0.45(+4.73%) |
Nov 29, 2022 | 10.29 | 10.52 | 9.070 | 9.520 | 24,328 | -0.88(-8.46%) |
Nov 28, 2022 | 11.02 | 11.19 | 10.01 | 10.40 | 26,758 | -0.62(-5.63%) |
Nov 25, 2022 | 10.90 | 11.62 | 10.65 | 11.02 | 21,091 | +0.31(+2.89%) |
Nov 23, 2022 | 10.75 | 11.12 | 10.05 | 10.71 | 54,923 | -0.05(-0.46%) |
Nov 22, 2022 | 11.66 | 11.86 | 10.64 | 10.76 | 43,988 | -0.99(-8.43%) |
Nov 21, 2022 | 13.00 | 13.00 | 11.45 | 11.75 | 60,981 | -1.27(-9.75%) |
Nov 18, 2022 | 14.15 | 14.15 | 12.79 | 13.02 | 34,130 | -0.78(-5.65%) |
Nov 17, 2022 | 13.91 | 14.35 | 13.56 | 13.80 | 51,786 | -0.41(-2.89%) |
Nov 16, 2022 | 14.68 | 14.74 | 13.92 | 14.21 | 71,403 | -0.49(-3.33%) |
Nov 15, 2022 | 14.75 | 14.88 | 14.53 | 14.70 | 67,806 | -0.02(-0.14%) |
Nov 14, 2022 | 15.00 | 15.09 | 14.25 | 14.72 | 70,426 | -0.15(-1.01%) |
Nov 11, 2022 | 14.99 | 14.99 | 14.36 | 14.87 | 45,332 | +0.17(+1.16%) |
Nov 10, 2022 | 15.77 | 16.00 | 14.47 | 14.70 | 63,963 | -1.18(-7.43%) |
Nov 09, 2022 | 15.00 | 16.00 | 14.81 | 15.88 | 44,207 | +0.65(+4.27%) |
Nov 08, 2022 | 16.87 | 17.29 | 14.80 | 15.23 | 39,331 | -1.72(-10.15%) |
Nov 07, 2022 | 15.76 | 16.95 | 15.51 | 16.95 | 50,795 | +0.98(+6.14%) |
Nov 04, 2022 | 16.02 | 16.02 | 15.12 | 15.97 | 38,042 | +0.03(+0.19%) |
Nov 03, 2022 | 14.81 | 16.30 | 14.81 | 15.94 | 58,833 | +0.96(+6.41%) |
Nov 02, 2022 | 13.79 | 15.41 | 13.35 | 14.98 | 18,314 | +1.37(+10.07%) |
Nov 01, 2022 | 14.77 | 15.12 | 12.93 | 13.61 | 44,634 | -0.81(-5.62%) |
Oct 31, 2022 | 15.00 | 15.80 | 14.41 | 14.42 | 17,402 | -0.64(-4.25%) |
Oct 28, 2022 | 15.40 | 15.45 | 14.38 | 15.06 | 27,989 | -0.35(-2.27%) |
Oct 27, 2022 | 15.16 | 15.65 | 14.95 | 15.41 | 5,683 | +0.47(+3.15%) |
Oct 26, 2022 | 15.51 | 15.51 | 14.27 | 14.94 | 25,871 | -0.77(-4.90%) |
Oct 25, 2022 | 16.41 | 16.73 | 15.17 | 15.71 | 25,121 | -0.62(-3.80%) |
Oct 24, 2022 | 16.40 | 16.64 | 15.92 | 16.33 | 11,947 | -0.08(-0.49%) |
Oct 21, 2022 | 16.73 | 17.76 | 15.67 | 16.41 | 36,835 | -0.21(-1.26%) |
Oct 20, 2022 | 17.00 | 17.11 | 16.03 | 16.62 | 24,022 | -0.66(-3.82%) |
Oct 19, 2022 | 18.46 | 18.46 | 17.04 | 17.28 | 19,564 | -1.58(-8.38%) |
Oct 18, 2022 | 19.12 | 19.25 | 17.82 | 18.86 | 27,009 | +0.22(+1.18%) |
Oct 17, 2022 | 18.35 | 18.89 | 17.47 | 18.64 | 37,530 | +0.76(+4.25%) |
Oct 14, 2022 | 19.15 | 19.42 | 17.50 | 17.88 | 31,683 | -0.62(-3.35%) |
Oct 13, 2022 | 18.07 | 19.15 | 17.66 | 18.50 | 44,705 | +0.00(+0.00%) |
Oct 12, 2022 | 17.02 | 19.02 | 17.02 | 18.50 | 38,158 | +1.07(+6.14%) |
Oct 11, 2022 | 18.48 | 19.69 | 16.99 | 17.43 | 53,097 | -2.26(-11.48%) |
Oct 10, 2022 | 17.81 | 20.44 | 17.33 | 19.69 | 53,912 | +1.80(+10.06%) |
Oct 07, 2022 | 18.11 | 19.75 | 17.72 | 17.89 | 21,076 | -0.22(-1.21%) |
Oct 06, 2022 | 18.36 | 18.47 | 17.80 | 18.11 | 26,590 | -0.22(-1.20%) |
Oct 05, 2022 | 19.79 | 21.04 | 18.00 | 18.33 | 39,880 | -1.34(-6.81%) |
Oct 04, 2022 | 18.84 | 20.50 | 18.60 | 19.67 | 76,358 | +1.17(+6.32%) |