Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.118 | 8.218 | 7.781 | 7.945 | 271,816 | -0.22(-2.71%) |
Oct 30, 2023 | 8.271 | 8.502 | 8.089 | 8.166 | 211,874 | -0.05(-0.58%) |
Oct 27, 2023 | 8.291 | 8.387 | 8.050 | 8.214 | 274,605 | -0.09(-1.04%) |
Oct 26, 2023 | 8.242 | 8.997 | 8.242 | 8.300 | 362,753 | +0.00(+0.00%) |
Oct 25, 2023 | 8.444 | 8.511 | 8.223 | 8.300 | 697,935 | -0.17(-2.04%) |
Oct 24, 2023 | 8.454 | 8.675 | 8.396 | 8.473 | 173,799 | +0.04(+0.46%) |
Oct 23, 2023 | 8.185 | 8.454 | 8.074 | 8.435 | 264,551 | +0.16(+1.97%) |
Oct 20, 2023 | 8.492 | 8.646 | 8.233 | 8.271 | 239,954 | -0.25(-2.93%) |
Oct 19, 2023 | 8.665 | 8.819 | 8.435 | 8.521 | 264,313 | -0.12(-1.44%) |
Oct 18, 2023 | 8.838 | 8.896 | 8.570 | 8.646 | 197,477 | -0.25(-2.81%) |
Oct 17, 2023 | 9.107 | 9.126 | 8.521 | 8.896 | 517,358 | -0.23(-2.53%) |
Oct 16, 2023 | 9.270 | 9.491 | 8.925 | 9.126 | 420,307 | -0.03(-0.31%) |
Oct 13, 2023 | 9.578 | 9.655 | 8.934 | 9.155 | 226,441 | -0.44(-4.60%) |
Oct 12, 2023 | 11.04 | 11.05 | 9.203 | 9.597 | 433,558 | -1.59(-14.18%) |
Oct 11, 2023 | 11.06 | 11.40 | 10.70 | 11.18 | 656,217 | -1.59(-12.43%) |
Oct 10, 2023 | 12.73 | 12.82 | 12.49 | 12.77 | 100,052 | +0.07(+0.52%) |
Oct 09, 2023 | 12.34 | 12.73 | 12.34 | 12.70 | 96,722 | +0.29(+2.37%) |
Oct 06, 2023 | 12.33 | 12.58 | 12.16 | 12.41 | 121,886 | +0.02(+0.15%) |
Oct 05, 2023 | 12.28 | 12.41 | 12.13 | 12.39 | 114,292 | +0.13(+1.09%) |
Oct 04, 2023 | 12.26 | 12.37 | 12.08 | 12.26 | 146,185 | -0.04(-0.31%) |
Oct 03, 2023 | 12.38 | 12.39 | 12.23 | 12.29 | 122,227 | -0.10(-0.77%) |
Oct 02, 2023 | 12.35 | 12.44 | 12.26 | 12.39 | 148,442 | -0.01(-0.08%) |
Sep 29, 2023 | 12.38 | 12.44 | 12.25 | 12.40 | 147,591 | +0.08(+0.62%) |
Sep 28, 2023 | 12.21 | 12.45 | 12.21 | 12.32 | 121,214 | +0.10(+0.86%) |
Sep 27, 2023 | 11.98 | 12.29 | 11.98 | 12.22 | 115,986 | +0.25(+2.06%) |
Sep 26, 2023 | 11.79 | 12.08 | 11.79 | 11.97 | 142,300 | -0.07(-0.55%) |
Sep 25, 2023 | 11.75 | 12.06 | 11.98 | 12.04 | 90,515 | +0.21(+1.77%) |
Sep 22, 2023 | 11.91 | 11.96 | 11.59 | 11.83 | 164,087 | -0.10(-0.88%) |
Sep 21, 2023 | 11.92 | 11.99 | 11.78 | 11.93 | 88,475 | -0.09(-0.71%) |
Sep 20, 2023 | 12.05 | 12.18 | 11.92 | 12.02 | 93,383 | +0.02(+0.16%) |
Sep 19, 2023 | 11.85 | 12.03 | 11.83 | 12.00 | 91,537 | +0.10(+0.88%) |
Sep 18, 2023 | 12.04 | 12.04 | 11.70 | 11.89 | 128,453 | -0.09(-0.71%) |
Sep 15, 2023 | 11.99 | 12.10 | 11.68 | 11.98 | 651,693 | -0.07(-0.55%) |
Sep 14, 2023 | 11.75 | 12.08 | 11.64 | 12.05 | 238,701 | +0.31(+2.67%) |
Sep 13, 2023 | 11.71 | 11.78 | 11.58 | 11.73 | 161,752 | +0.06(+0.49%) |
Sep 12, 2023 | 11.54 | 11.74 | 11.54 | 11.68 | 108,325 | +0.12(+1.07%) |
Sep 11, 2023 | 11.47 | 11.58 | 11.43 | 11.55 | 130,808 | +0.13(+1.16%) |
Sep 08, 2023 | 11.16 | 11.45 | 11.07 | 11.42 | 129,537 | +0.20(+1.78%) |
Sep 07, 2023 | 11.15 | 11.28 | 10.99 | 11.22 | 180,703 | +0.07(+0.60%) |
Sep 06, 2023 | 11.11 | 11.23 | 11.05 | 11.15 | 102,597 | +0.05(+0.43%) |
Sep 05, 2023 | 11.32 | 11.32 | 11.01 | 11.11 | 127,898 | -0.31(-2.75%) |
Sep 01, 2023 | 11.48 | 11.60 | 11.35 | 11.42 | 87,117 | -0.01(-0.08%) |
Aug 31, 2023 | 11.52 | 11.65 | 11.40 | 11.43 | 90,667 | -0.10(-0.82%) |
Aug 30, 2023 | 11.58 | 11.60 | 11.42 | 11.52 | 63,040 | -0.09(-0.82%) |
Aug 29, 2023 | 11.12 | 11.64 | 11.06 | 11.62 | 132,697 | +0.47(+4.26%) |
Aug 28, 2023 | 11.09 | 11.26 | 11.03 | 11.14 | 94,412 | +0.12(+1.12%) |
Aug 25, 2023 | 11.07 | 11.13 | 10.79 | 11.02 | 86,782 | -0.03(-0.26%) |
Aug 24, 2023 | 10.92 | 11.14 | 10.89 | 11.05 | 95,809 | +0.06(+0.52%) |
Aug 23, 2023 | 10.90 | 11.04 | 10.72 | 10.99 | 146,550 | +0.14(+1.31%) |
Aug 22, 2023 | 10.94 | 10.94 | 10.71 | 10.85 | 144,621 | -0.09(-0.87%) |
Aug 21, 2023 | 10.94 | 10.99 | 10.85 | 10.94 | 118,557 | -0.03(-0.26%) |
Aug 18, 2023 | 10.94 | 11.06 | 10.79 | 10.97 | 123,293 | -0.06(-0.52%) |
Aug 17, 2023 | 11.00 | 11.05 | 10.95 | 11.03 | 125,538 | +0.07(+0.61%) |
Aug 16, 2023 | 11.03 | 11.24 | 10.91 | 10.96 | 133,665 | -0.18(-1.62%) |
Aug 15, 2023 | 11.55 | 11.64 | 11.14 | 11.14 | 101,407 | -0.49(-4.24%) |
Aug 14, 2023 | 11.67 | 11.83 | 11.50 | 11.64 | 86,269 | -0.10(-0.89%) |
Aug 11, 2023 | 11.88 | 11.93 | 11.70 | 11.74 | 107,147 | -0.14(-1.20%) |
Aug 10, 2023 | 11.99 | 12.08 | 11.75 | 11.89 | 190,949 | -0.05(-0.40%) |
Aug 09, 2023 | 11.58 | 11.96 | 11.49 | 11.93 | 511,770 | +0.40(+3.46%) |
Aug 08, 2023 | 11.62 | 11.70 | 11.27 | 11.53 | 1,485,211 | -0.15(-1.30%) |
Aug 07, 2023 | 11.60 | 11.86 | 11.52 | 11.69 | 418,995 | +0.10(+0.90%) |
Aug 04, 2023 | 11.54 | 11.91 | 11.53 | 11.58 | 128,006 | +0.08(+0.66%) |
Aug 03, 2023 | 11.76 | 11.77 | 11.49 | 11.51 | 265,474 | -0.30(-2.58%) |
Aug 02, 2023 | 12.01 | 12.09 | 11.79 | 11.81 | 127,332 | -0.29(-2.43%) |
Aug 01, 2023 | 12.00 | 12.13 | 11.94 | 12.10 | 146,088 | +0.08(+0.63%) |
Jul 31, 2023 | 11.93 | 12.10 | 11.93 | 12.03 | 203,109 | +0.12(+1.04%) |
Jul 28, 2023 | 12.10 | 12.31 | 11.83 | 11.90 | 241,460 | -0.10(-0.87%) |
Jul 27, 2023 | 12.65 | 12.72 | 11.80 | 12.01 | 178,824 | -0.72(-5.67%) |
Jul 26, 2023 | 12.59 | 12.92 | 12.35 | 12.73 | 218,621 | -0.57(-4.29%) |
Jul 25, 2023 | 13.10 | 13.53 | 13.10 | 13.30 | 168,950 | +0.08(+0.57%) |
Jul 24, 2023 | 13.08 | 13.32 | 12.99 | 13.22 | 79,474 | +0.11(+0.87%) |
Jul 21, 2023 | 13.45 | 13.50 | 13.07 | 13.11 | 99,895 | -0.21(-1.57%) |
Jul 20, 2023 | 13.11 | 13.33 | 13.04 | 13.32 | 224,605 | +0.25(+1.89%) |
Jul 19, 2023 | 13.12 | 13.26 | 12.97 | 13.07 | 298,398 | -0.05(-0.36%) |
Jul 18, 2023 | 13.01 | 13.34 | 13.01 | 13.12 | 68,980 | +0.10(+0.73%) |
Jul 17, 2023 | 12.84 | 13.14 | 12.84 | 13.03 | 204,104 | +0.21(+1.63%) |
Jul 14, 2023 | 12.73 | 12.83 | 12.65 | 12.82 | 151,524 | +0.04(+0.30%) |
Jul 13, 2023 | 12.69 | 12.85 | 12.57 | 12.78 | 299,069 | +0.13(+1.05%) |
Jul 12, 2023 | 12.67 | 12.77 | 12.59 | 12.65 | 149,459 | +0.15(+1.20%) |
Jul 11, 2023 | 12.77 | 12.82 | 12.41 | 12.49 | 108,841 | -0.24(-1.92%) |
Jul 10, 2023 | 12.81 | 13.13 | 12.71 | 12.74 | 73,242 | -0.09(-0.73%) |
Jul 07, 2023 | 12.92 | 13.18 | 12.81 | 12.83 | 145,413 | -0.09(-0.73%) |
Jul 06, 2023 | 13.04 | 13.10 | 12.76 | 12.93 | 98,105 | -0.25(-1.93%) |
Jul 05, 2023 | 13.34 | 13.37 | 13.10 | 13.18 | 107,924 | -0.18(-1.34%) |
Jul 03, 2023 | 13.29 | 13.46 | 13.27 | 13.36 | 62,860 | -0.03(-0.21%) |
Jun 30, 2023 | 13.81 | 13.81 | 13.35 | 13.39 | 75,144 | -0.27(-2.00%) |
Jun 29, 2023 | 13.67 | 13.91 | 13.56 | 13.66 | 61,699 | -0.01(-0.07%) |
Jun 28, 2023 | 13.98 | 13.98 | 13.62 | 13.67 | 82,780 | -0.31(-2.22%) |
Jun 27, 2023 | 14.17 | 14.30 | 13.96 | 13.98 | 72,123 | -0.13(-0.93%) |
Jun 26, 2023 | 14.10 | 14.47 | 14.09 | 14.11 | 69,456 | -0.06(-0.40%) |
Jun 23, 2023 | 14.40 | 14.65 | 14.11 | 14.17 | 607,095 | -0.49(-3.34%) |
Jun 22, 2023 | 14.81 | 14.82 | 14.65 | 14.66 | 46,915 | -0.28(-1.89%) |
Jun 21, 2023 | 15.00 | 15.23 | 14.94 | 14.94 | 54,691 | -0.13(-0.87%) |
Jun 20, 2023 | 15.09 | 15.17 | 14.86 | 15.07 | 59,433 | -0.08(-0.56%) |
Jun 16, 2023 | 15.34 | 15.34 | 14.98 | 15.16 | 120,576 | -0.04(-0.25%) |
Jun 15, 2023 | 15.20 | 15.24 | 15.03 | 15.19 | 57,450 | +1.11(+7.88%) |
May 08, 2023 | 14.63 | 14.73 | 14.06 | 14.08 | 136,555 | -0.52(-3.54%) |
May 05, 2023 | 13.98 | 14.96 | 13.98 | 14.60 | 453,232 | +0.86(+6.23%) |
May 04, 2023 | 14.09 | 14.09 | 13.56 | 13.75 | 156,316 | -0.42(-2.99%) |
May 03, 2023 | 14.11 | 14.35 | 14.11 | 14.17 | 170,996 | +0.06(+0.40%) |
May 02, 2023 | 14.19 | 14.36 | 14.03 | 14.11 | 288,040 | -0.10(-0.73%) |
May 01, 2023 | 14.40 | 14.66 | 14.13 | 14.22 | 169,159 | -0.13(-0.92%) |
Apr 28, 2023 | 14.37 | 14.50 | 14.14 | 14.35 | 277,088 | -0.03(-0.20%) |
Apr 27, 2023 | 14.70 | 14.92 | 13.64 | 14.38 | 241,445 | -0.30(-2.05%) |
Apr 26, 2023 | 14.69 | 14.88 | 14.56 | 14.68 | 190,149 | -0.17(-1.14%) |
Apr 25, 2023 | 14.85 | 14.98 | 14.79 | 14.85 | 164,729 | -0.10(-0.69%) |
Apr 24, 2023 | 14.80 | 15.04 | 14.80 | 14.95 | 55,036 | +0.08(+0.57%) |
Apr 21, 2023 | 14.72 | 14.88 | 14.60 | 14.87 | 92,110 | +0.19(+1.28%) |
Apr 20, 2023 | 14.52 | 14.69 | 14.50 | 14.68 | 57,728 | +0.03(+0.19%) |
Apr 19, 2023 | 14.57 | 14.69 | 14.51 | 14.65 | 52,729 | -0.02(-0.13%) |
Apr 18, 2023 | 14.97 | 15.01 | 14.64 | 14.67 | 35,980 | -0.31(-2.07%) |
Apr 17, 2023 | 14.72 | 14.99 | 14.71 | 14.98 | 46,812 | +0.26(+1.79%) |
Apr 14, 2023 | 14.79 | 14.91 | 14.55 | 14.72 | 67,082 | -0.01(-0.06%) |
Apr 13, 2023 | 14.71 | 14.74 | 14.58 | 14.72 | 46,732 | +0.06(+0.38%) |
Apr 12, 2023 | 15.17 | 15.25 | 14.60 | 14.67 | 66,244 | -0.44(-2.90%) |
Apr 11, 2023 | 14.98 | 15.19 | 14.96 | 15.11 | 54,216 | +0.28(+1.89%) |
Apr 10, 2023 | 14.58 | 14.92 | 14.57 | 14.83 | 60,578 | +0.09(+0.63%) |
Apr 06, 2023 | 14.81 | 14.81 | 14.54 | 14.73 | 98,411 | +0.02(+0.13%) |
Apr 05, 2023 | 14.92 | 15.00 | 14.68 | 14.71 | 95,048 | -0.35(-2.29%) |
Apr 04, 2023 | 15.51 | 15.51 | 14.98 | 15.06 | 78,660 | -0.35(-2.24%) |
Apr 03, 2023 | 15.78 | 16.00 | 15.29 | 15.41 | 155,621 | -0.36(-2.31%) |
Mar 31, 2023 | 15.40 | 15.80 | 15.17 | 15.77 | 191,642 | +0.50(+3.30%) |
Mar 30, 2023 | 15.25 | 15.42 | 15.02 | 15.27 | 59,696 | +0.15(+0.99%) |
Mar 29, 2023 | 15.16 | 15.16 | 14.92 | 15.12 | 123,811 | +0.14(+0.93%) |
Mar 28, 2023 | 15.03 | 15.26 | 14.97 | 14.98 | 157,264 | -0.14(-0.93%) |
Mar 27, 2023 | 15.06 | 15.20 | 14.95 | 15.12 | 90,225 | +0.24(+1.63%) |
Mar 24, 2023 | 14.73 | 14.88 | 14.51 | 14.87 | 91,591 | +0.03(+0.19%) |
Mar 23, 2023 | 14.73 | 14.97 | 14.72 | 14.85 | 137,857 | +0.12(+0.82%) |
Mar 22, 2023 | 14.80 | 15.07 | 14.71 | 14.72 | 97,547 | -0.11(-0.75%) |
Mar 21, 2023 | 14.86 | 14.96 | 14.72 | 14.84 | 86,487 | +0.23(+1.60%) |
Mar 20, 2023 | 14.55 | 14.74 | 14.43 | 14.60 | 130,900 | +0.22(+1.56%) |
Mar 17, 2023 | 14.67 | 14.85 | 14.26 | 14.38 | 339,858 | -0.36(-2.47%) |
Mar 16, 2023 | 14.15 | 14.93 | 14.15 | 14.74 | 99,568 | +0.38(+2.66%) |
Mar 15, 2023 | 14.28 | 14.38 | 14.06 | 14.36 | 84,287 | -0.23(-1.60%) |
Mar 14, 2023 | 14.87 | 15.07 | 14.56 | 14.59 | 175,466 | +0.11(+0.77%) |
Mar 13, 2023 | 14.00 | 14.60 | 13.97 | 14.48 | 195,838 | +0.21(+1.44%) |
Mar 10, 2023 | 14.71 | 14.74 | 14.12 | 14.28 | 131,866 | -0.53(-3.59%) |
Mar 09, 2023 | 15.10 | 15.14 | 14.79 | 14.81 | 109,532 | -0.23(-1.55%) |
Mar 08, 2023 | 14.90 | 15.06 | 14.74 | 15.04 | 195,705 | +0.21(+1.38%) |
Mar 07, 2023 | 14.86 | 14.98 | 14.78 | 14.84 | 228,113 | +0.00(+0.00%) |
Mar 06, 2023 | 15.06 | 15.19 | 14.76 | 14.84 | 202,339 | -0.19(-1.24%) |
Mar 03, 2023 | 15.01 | 15.21 | 14.89 | 15.02 | 85,536 | +0.11(+0.75%) |
Mar 02, 2023 | 14.92 | 15.16 | 14.86 | 14.91 | 69,494 | -0.05(-0.31%) |
Mar 01, 2023 | 15.10 | 15.68 | 14.61 | 14.96 | 115,652 | -0.50(-3.26%) |
Feb 28, 2023 | 15.48 | 15.70 | 15.41 | 15.46 | 132,395 | -0.17(-1.07%) |
Feb 27, 2023 | 15.65 | 15.82 | 15.47 | 15.63 | 55,269 | +0.12(+0.78%) |
Feb 24, 2023 | 15.25 | 15.56 | 15.13 | 15.51 | 74,958 | +0.04(+0.24%) |
Feb 23, 2023 | 15.41 | 15.52 | 15.27 | 15.47 | 31,686 | +0.11(+0.73%) |
Feb 22, 2023 | 15.41 | 15.68 | 15.30 | 15.36 | 54,139 | +0.11(+0.73%) |
Feb 21, 2023 | 15.55 | 15.71 | 15.17 | 15.25 | 60,487 | -0.51(-3.26%) |
Feb 17, 2023 | 15.74 | 15.82 | 15.51 | 15.76 | 85,078 | +0.15(+0.96%) |
Feb 16, 2023 | 15.43 | 15.84 | 15.25 | 15.61 | 37,324 | -0.05(-0.30%) |
Feb 15, 2023 | 15.51 | 15.96 | 15.49 | 15.66 | 53,342 | +0.01(+0.06%) |
Feb 14, 2023 | 15.48 | 15.69 | 15.14 | 15.65 | 56,979 | +0.03(+0.18%) |
Feb 13, 2023 | 15.59 | 15.74 | 15.59 | 15.62 | 55,742 | -0.04(-0.24%) |
Feb 10, 2023 | 15.29 | 15.85 | 15.27 | 15.66 | 54,139 | +0.35(+2.32%) |
Feb 09, 2023 | 15.72 | 15.75 | 15.25 | 15.30 | 46,884 | -0.34(-2.15%) |
Feb 08, 2023 | 15.87 | 16.03 | 15.62 | 15.64 | 84,635 | -0.43(-2.67%) |
Feb 07, 2023 | 16.26 | 16.35 | 15.91 | 16.07 | 89,485 | -0.22(-1.37%) |
Feb 06, 2023 | 16.46 | 16.60 | 16.14 | 16.29 | 104,380 | -0.20(-1.19%) |
Feb 03, 2023 | 16.09 | 16.64 | 15.95 | 16.49 | 120,309 | +0.32(+1.96%) |
Feb 02, 2023 | 16.06 | 16.41 | 15.98 | 16.17 | 120,549 | +0.21(+1.34%) |
Feb 01, 2023 | 15.41 | 16.14 | 15.34 | 15.96 | 101,530 | +0.51(+3.32%) |
Jan 31, 2023 | 15.09 | 15.45 | 14.99 | 15.44 | 127,942 | +0.43(+2.86%) |
Jan 30, 2023 | 15.13 | 15.23 | 14.99 | 15.01 | 63,005 | -0.20(-1.29%) |
Jan 27, 2023 | 15.09 | 15.45 | 15.06 | 15.21 | 51,909 | +0.12(+0.80%) |
Jan 26, 2023 | 15.16 | 15.16 | 14.62 | 15.09 | 73,796 | +0.00(+0.00%) |
Jan 25, 2023 | 15.01 | 15.12 | 14.83 | 15.09 | 43,360 | -0.07(-0.43%) |
Jan 24, 2023 | 15.14 | 15.21 | 14.82 | 15.15 | 27,933 | -0.07(-0.49%) |
Jan 23, 2023 | 14.88 | 15.39 | 14.86 | 15.23 | 82,872 | +0.28(+1.87%) |
Jan 20, 2023 | 14.67 | 15.11 | 14.52 | 14.95 | 113,935 | +0.41(+2.82%) |
Jan 19, 2023 | 14.39 | 14.81 | 14.38 | 14.54 | 97,834 | +0.09(+0.65%) |
Jan 18, 2023 | 14.51 | 14.71 | 14.29 | 14.44 | 93,580 | +0.01(+0.06%) |
Jan 17, 2023 | 14.72 | 14.72 | 14.43 | 14.43 | 75,931 | -0.25(-1.72%) |
Jan 13, 2023 | 14.13 | 14.71 | 14.13 | 14.69 | 88,748 | +0.48(+3.35%) |
Jan 12, 2023 | 13.79 | 14.23 | 13.79 | 14.21 | 43,104 | +0.47(+3.39%) |
Jan 11, 2023 | 14.00 | 14.10 | 13.73 | 13.74 | 42,815 | -0.24(-1.72%) |
Jan 10, 2023 | 13.66 | 14.00 | 13.64 | 13.98 | 65,291 | +0.29(+2.09%) |
Jan 09, 2023 | 13.54 | 13.83 | 13.54 | 13.70 | 60,849 | +0.13(+0.95%) |
Jan 06, 2023 | 13.14 | 13.63 | 13.14 | 13.57 | 81,489 | +0.55(+4.26%) |
Jan 05, 2023 | 13.28 | 13.28 | 13.01 | 13.01 | 78,278 | -0.31(-2.29%) |
Jan 04, 2023 | 13.21 | 13.38 | 13.07 | 13.32 | 85,267 | +0.26(+1.98%) |
Jan 03, 2023 | 12.75 | 13.13 | 12.72 | 13.06 | 131,593 | +0.37(+2.92%) |
Dec 30, 2022 | 12.64 | 12.76 | 12.48 | 12.69 | 56,851 | +0.19(+1.55%) |
Dec 29, 2022 | 12.17 | 12.51 | 12.17 | 12.50 | 66,936 | +0.43(+3.53%) |
Dec 28, 2022 | 12.13 | 12.18 | 11.91 | 12.07 | 68,110 | -0.06(-0.53%) |
Dec 27, 2022 | 12.18 | 12.26 | 12.03 | 12.13 | 35,740 | -0.06(-0.53%) |
Dec 23, 2022 | 12.02 | 12.27 | 12.02 | 12.20 | 49,614 | +0.15(+1.23%) |
Dec 22, 2022 | 12.02 | 12.14 | 11.76 | 12.05 | 77,521 | -0.08(-0.69%) |
Dec 21, 2022 | 12.05 | 12.18 | 11.99 | 12.13 | 93,385 | +0.17(+1.39%) |
Dec 20, 2022 | 11.93 | 12.35 | 11.87 | 11.97 | 74,082 | -0.21(-1.75%) |
Dec 19, 2022 | 12.35 | 12.39 | 11.96 | 12.18 | 108,396 | -0.18(-1.42%) |
Dec 16, 2022 | 12.47 | 12.74 | 12.32 | 12.36 | 488,094 | -0.34(-2.69%) |
Dec 15, 2022 | 12.87 | 12.99 | 12.63 | 12.70 | 86,758 | -0.28(-2.14%) |
Dec 14, 2022 | 13.04 | 13.17 | 12.92 | 12.98 | 202,617 | +0.01(+0.07%) |
Dec 13, 2022 | 13.29 | 13.29 | 12.87 | 12.97 | 110,084 | +0.00(+0.00%) |
Dec 12, 2022 | 13.03 | 13.12 | 12.91 | 12.97 | 95,372 | +0.06(+0.43%) |
Dec 09, 2022 | 13.24 | 13.35 | 12.90 | 12.91 | 69,086 | -0.34(-2.58%) |
Dec 08, 2022 | 13.17 | 13.42 | 13.12 | 13.25 | 86,952 | +0.06(+0.49%) |
Dec 07, 2022 | 13.01 | 13.31 | 12.94 | 13.19 | 130,056 | +0.10(+0.78%) |
Dec 06, 2022 | 13.19 | 13.20 | 12.90 | 13.09 | 112,974 | -0.10(-0.77%) |
Dec 05, 2022 | 13.57 | 13.57 | 13.06 | 13.19 | 53,863 | -0.43(-3.19%) |
Dec 02, 2022 | 13.75 | 13.78 | 13.40 | 13.62 | 88,093 | -0.24(-1.73%) |
Dec 01, 2022 | 13.60 | 13.90 | 13.39 | 13.86 | 129,809 | +0.31(+2.25%) |
Nov 30, 2022 | 13.86 | 13.86 | 13.36 | 13.56 | 119,743 | -0.31(-2.27%) |
Nov 29, 2022 | 13.91 | 14.10 | 13.86 | 13.87 | 33,481 | -0.09(-0.66%) |
Nov 28, 2022 | 14.26 | 14.29 | 13.88 | 13.97 | 37,562 | -0.35(-2.45%) |
Nov 25, 2022 | 14.32 | 14.32 | 14.27 | 14.32 | 6,634 | +0.09(+0.65%) |
Nov 23, 2022 | 14.05 | 14.38 | 14.05 | 14.23 | 33,898 | +0.12(+0.85%) |
Nov 22, 2022 | 14.11 | 14.24 | 14.03 | 14.11 | 69,822 | -0.01(-0.07%) |
Nov 21, 2022 | 14.20 | 14.24 | 14.01 | 14.11 | 65,727 | +0.02(+0.13%) |
Nov 18, 2022 | 14.33 | 14.39 | 14.01 | 14.10 | 57,028 | -0.04(-0.26%) |
Nov 17, 2022 | 13.74 | 14.21 | 13.70 | 14.13 | 104,202 | +0.15(+1.06%) |
Nov 16, 2022 | 13.99 | 14.14 | 13.87 | 13.98 | 57,284 | -0.14(-0.98%) |
Nov 15, 2022 | 14.40 | 14.60 | 14.10 | 14.12 | 84,826 | -0.07(-0.52%) |
Nov 14, 2022 | 13.98 | 14.45 | 13.98 | 14.20 | 80,538 | +0.08(+0.59%) |
Nov 11, 2022 | 13.98 | 14.26 | 13.98 | 14.11 | 50,133 | +0.15(+1.06%) |
Nov 10, 2022 | 13.81 | 14.14 | 13.63 | 13.97 | 140,757 | +0.66(+4.93%) |
Nov 09, 2022 | 13.37 | 13.57 | 13.18 | 13.31 | 98,403 | -0.16(-1.17%) |
Nov 08, 2022 | 13.19 | 13.51 | 13.19 | 13.47 | 43,970 | +0.18(+1.32%) |
Nov 07, 2022 | 13.34 | 13.39 | 13.24 | 13.29 | 72,597 | +0.02(+0.14%) |
Nov 04, 2022 | 12.90 | 13.34 | 12.85 | 13.27 | 82,893 | +0.58(+4.59%) |
Nov 03, 2022 | 12.75 | 12.92 | 12.65 | 12.69 | 51,676 | -0.06(-0.44%) |
Nov 02, 2022 | 13.31 | 13.31 | 12.74 | 12.75 | 120,281 | -0.68(-5.03%) |