Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.49 | 15.60 | 15.26 | 15.27 | 6,440,539 | -0.26(-1.65%) |
Jan 30, 2024 | 15.65 | 15.70 | 15.43 | 15.53 | 6,505,551 | -0.16(-1.00%) |
Jan 29, 2024 | 15.58 | 15.80 | 15.57 | 15.68 | 4,214,049 | +0.11(+0.69%) |
Jan 26, 2024 | 15.61 | 15.79 | 15.51 | 15.58 | 3,624,101 | -0.02(-0.13%) |
Jan 25, 2024 | 15.40 | 15.67 | 15.32 | 15.60 | 5,878,082 | +0.30(+1.99%) |
Jan 24, 2024 | 15.13 | 15.39 | 15.07 | 15.29 | 5,387,945 | +0.33(+2.23%) |
Jan 23, 2024 | 15.15 | 15.20 | 14.96 | 14.96 | 2,144,749 | -0.15(-0.98%) |
Jan 22, 2024 | 15.24 | 15.43 | 15.08 | 15.10 | 2,696,817 | -0.07(-0.45%) |
Jan 19, 2024 | 14.93 | 15.19 | 14.82 | 15.17 | 3,532,228 | +0.33(+2.25%) |
Jan 18, 2024 | 14.96 | 14.96 | 14.59 | 14.84 | 2,985,625 | +0.00(+0.00%) |
Jan 17, 2024 | 14.85 | 15.03 | 14.71 | 14.84 | 5,119,437 | +0.37(+2.58%) |
Jan 16, 2024 | 14.43 | 14.48 | 14.17 | 14.47 | 3,026,138 | -0.12(-0.81%) |
Jan 12, 2024 | 14.61 | 14.78 | 14.50 | 14.58 | 3,422,768 | +0.07(+0.47%) |
Jan 11, 2024 | 14.48 | 14.65 | 14.33 | 14.52 | 2,746,084 | +0.14(+0.96%) |
Jan 10, 2024 | 14.42 | 14.49 | 14.31 | 14.38 | 3,375,682 | -0.01(-0.07%) |
Jan 09, 2024 | 14.56 | 14.61 | 14.36 | 14.39 | 3,426,840 | -0.31(-2.14%) |
Jan 08, 2024 | 14.46 | 14.70 | 14.43 | 14.70 | 2,425,106 | +0.25(+1.70%) |
Jan 05, 2024 | 14.55 | 14.66 | 14.45 | 14.46 | 3,098,343 | -0.10(-0.68%) |
Jan 04, 2024 | 14.40 | 14.72 | 14.32 | 14.55 | 3,479,561 | +0.15(+1.02%) |
Jan 03, 2024 | 14.12 | 14.52 | 14.12 | 14.41 | 4,725,173 | +0.06(+0.41%) |
Jan 02, 2024 | 14.49 | 14.52 | 14.17 | 14.35 | 3,267,022 | -0.29(-2.01%) |
Dec 29, 2023 | 14.65 | 14.79 | 14.54 | 14.64 | 2,395,384 | -0.18(-1.19%) |
Dec 28, 2023 | 14.87 | 14.95 | 14.77 | 14.82 | 1,612,241 | -0.09(-0.59%) |
Dec 27, 2023 | 14.85 | 15.00 | 14.80 | 14.91 | 2,541,642 | +0.06(+0.40%) |
Dec 26, 2023 | 14.67 | 14.95 | 14.63 | 14.85 | 3,041,730 | +0.14(+0.94%) |
Dec 22, 2023 | 14.75 | 14.84 | 14.68 | 14.71 | 3,001,123 | -0.01(-0.07%) |
Dec 21, 2023 | 14.62 | 14.79 | 14.42 | 14.72 | 6,630,695 | +0.19(+1.28%) |
Dec 20, 2023 | 14.64 | 14.76 | 14.50 | 14.53 | 5,363,664 | -0.06(-0.40%) |
Dec 19, 2023 | 14.25 | 14.61 | 14.17 | 14.59 | 4,501,900 | +0.45(+3.20%) |
Dec 18, 2023 | 14.03 | 14.24 | 14.03 | 14.14 | 5,609,359 | +0.07(+0.49%) |
Dec 15, 2023 | 13.97 | 14.10 | 13.82 | 14.07 | 7,580,994 | +0.11(+0.77%) |
Dec 14, 2023 | 13.40 | 14.02 | 13.38 | 13.96 | 9,346,802 | +0.79(+5.97%) |
Dec 13, 2023 | 12.88 | 13.19 | 12.79 | 13.18 | 8,949,010 | +0.30(+2.37%) |
Dec 12, 2023 | 13.01 | 13.08 | 12.84 | 12.87 | 5,254,007 | -0.15(-1.13%) |
Dec 11, 2023 | 13.02 | 13.12 | 12.95 | 13.02 | 3,869,057 | -0.01(-0.08%) |
Dec 08, 2023 | 13.17 | 13.24 | 12.99 | 13.03 | 6,135,540 | -0.19(-1.41%) |
Dec 07, 2023 | 13.04 | 13.37 | 12.95 | 13.22 | 10,896,316 | +0.26(+1.97%) |
Dec 06, 2023 | 13.14 | 13.19 | 12.80 | 12.96 | 5,796,299 | -0.10(-0.75%) |
Dec 05, 2023 | 13.08 | 13.12 | 12.89 | 13.06 | 6,473,132 | -0.05(-0.38%) |
Dec 04, 2023 | 13.26 | 13.29 | 12.92 | 13.11 | 7,657,706 | -0.27(-1.98%) |
Dec 01, 2023 | 13.20 | 13.38 | 13.04 | 13.38 | 13,465,955 | +0.13(+0.96%) |
Nov 30, 2023 | 13.22 | 13.32 | 13.14 | 13.25 | 5,198,353 | +0.01(+0.07%) |
Nov 29, 2023 | 13.29 | 13.40 | 13.21 | 13.24 | 5,083,650 | +0.03(+0.22%) |
Nov 28, 2023 | 13.18 | 13.30 | 13.12 | 13.21 | 3,815,889 | +0.04(+0.30%) |
Nov 27, 2023 | 13.29 | 13.31 | 13.15 | 13.17 | 4,206,008 | -0.16(-1.18%) |
Nov 24, 2023 | 13.29 | 13.39 | 13.29 | 13.33 | 2,091,498 | -0.02(-0.15%) |
Nov 22, 2023 | 13.39 | 13.46 | 13.27 | 13.35 | 3,095,092 | +0.04(+0.30%) |
Nov 21, 2023 | 13.40 | 13.47 | 13.28 | 13.31 | 3,049,131 | -0.17(-1.24%) |
Nov 20, 2023 | 13.40 | 13.51 | 13.34 | 13.47 | 4,057,881 | +0.12(+0.88%) |
Nov 17, 2023 | 13.31 | 13.41 | 13.27 | 13.36 | 4,043,560 | +0.16(+1.19%) |
Nov 16, 2023 | 13.33 | 13.39 | 13.13 | 13.20 | 3,999,102 | -0.14(-1.02%) |
Nov 15, 2023 | 13.56 | 13.60 | 13.25 | 13.33 | 7,477,814 | -0.18(-1.37%) |
Nov 14, 2023 | 13.51 | 13.64 | 13.37 | 13.52 | 4,185,370 | +0.30(+2.28%) |
Nov 13, 2023 | 12.96 | 13.37 | 12.94 | 13.22 | 3,226,751 | +0.16(+1.19%) |
Nov 10, 2023 | 12.96 | 13.08 | 12.85 | 13.06 | 2,159,799 | +0.19(+1.51%) |
Nov 09, 2023 | 12.96 | 13.18 | 12.84 | 12.87 | 2,762,316 | -0.03(-0.23%) |
Nov 08, 2023 | 12.61 | 12.96 | 12.60 | 12.90 | 3,032,471 | +0.27(+2.16%) |
Nov 07, 2023 | 12.65 | 12.81 | 12.55 | 12.62 | 2,521,231 | -0.06(-0.46%) |
Nov 06, 2023 | 12.89 | 12.95 | 12.48 | 12.68 | 3,312,062 | -0.21(-1.66%) |
Nov 03, 2023 | 12.38 | 12.91 | 12.36 | 12.90 | 4,798,898 | +0.80(+6.59%) |
Nov 02, 2023 | 12.50 | 12.59 | 11.90 | 12.10 | 5,600,689 | -0.11(-0.88%) |
Nov 01, 2023 | 12.07 | 12.26 | 12.01 | 12.21 | 5,130,199 | +0.21(+1.78%) |
Oct 31, 2023 | 12.02 | 12.07 | 11.86 | 11.99 | 3,313,854 | +0.04(+0.33%) |
Oct 30, 2023 | 11.97 | 12.09 | 11.82 | 11.95 | 3,537,345 | +0.06(+0.49%) |
Oct 27, 2023 | 12.14 | 12.14 | 11.83 | 11.89 | 2,901,601 | -0.18(-1.45%) |
Oct 26, 2023 | 11.87 | 12.23 | 11.87 | 12.07 | 2,558,769 | +0.19(+1.64%) |
Oct 25, 2023 | 12.13 | 12.19 | 11.78 | 11.88 | 3,555,122 | -0.37(-3.02%) |
Oct 24, 2023 | 12.16 | 12.41 | 12.16 | 12.24 | 4,008,452 | +0.18(+1.53%) |
Oct 23, 2023 | 11.97 | 12.17 | 11.78 | 12.06 | 3,776,796 | +0.03(+0.24%) |
Oct 20, 2023 | 12.03 | 12.23 | 11.82 | 12.03 | 7,400,707 | -0.29(-2.37%) |
Oct 19, 2023 | 12.63 | 12.73 | 12.31 | 12.32 | 5,524,565 | -0.34(-2.69%) |
Oct 18, 2023 | 12.88 | 12.88 | 12.38 | 12.66 | 7,144,788 | -0.31(-2.40%) |
Oct 17, 2023 | 12.96 | 13.17 | 12.91 | 12.97 | 3,982,608 | -0.10(-0.74%) |
Oct 16, 2023 | 12.90 | 13.13 | 12.78 | 13.07 | 3,307,551 | +0.31(+2.44%) |
Oct 13, 2023 | 13.19 | 13.19 | 12.58 | 12.76 | 4,398,685 | -0.39(-2.96%) |
Oct 12, 2023 | 13.47 | 13.50 | 13.07 | 13.15 | 6,803,339 | -0.31(-2.31%) |
Oct 11, 2023 | 13.22 | 13.47 | 13.16 | 13.46 | 4,962,010 | +0.24(+1.84%) |
Oct 10, 2023 | 13.35 | 13.37 | 13.14 | 13.22 | 6,109,954 | -0.13(-0.95%) |
Oct 09, 2023 | 12.98 | 13.43 | 12.94 | 13.34 | 7,251,329 | +0.07(+0.51%) |
Oct 06, 2023 | 12.91 | 13.48 | 12.79 | 13.28 | 10,141,900 | +0.34(+2.63%) |
Oct 05, 2023 | 12.60 | 12.97 | 12.46 | 12.94 | 7,256,503 | +0.48(+3.83%) |
Oct 04, 2023 | 12.38 | 12.53 | 12.25 | 12.46 | 4,440,346 | +0.14(+1.10%) |
Oct 03, 2023 | 12.34 | 12.45 | 12.20 | 12.32 | 11,326,340 | -0.10(-0.78%) |
Oct 02, 2023 | 12.55 | 12.60 | 12.34 | 12.42 | 6,330,158 | -0.18(-1.47%) |
Sep 29, 2023 | 12.74 | 12.99 | 12.57 | 12.60 | 10,856,455 | +0.00(+0.00%) |
Sep 28, 2023 | 12.35 | 12.63 | 12.31 | 12.60 | 10,955,499 | +0.22(+1.81%) |
Sep 27, 2023 | 12.21 | 12.46 | 12.09 | 12.38 | 7,520,454 | +0.23(+1.92%) |
Sep 26, 2023 | 12.30 | 12.37 | 12.11 | 12.15 | 6,103,422 | -0.23(-1.89%) |
Sep 25, 2023 | 12.21 | 12.42 | 12.33 | 12.38 | 6,608,420 | +0.09(+0.71%) |
Sep 22, 2023 | 12.22 | 12.42 | 12.22 | 12.29 | 6,255,173 | +0.14(+1.12%) |
Sep 21, 2023 | 12.27 | 12.34 | 12.11 | 12.16 | 9,816,042 | -0.24(-1.96%) |
Sep 20, 2023 | 12.43 | 12.54 | 12.29 | 12.40 | 7,045,184 | +0.05(+0.39%) |
Sep 19, 2023 | 12.52 | 12.54 | 12.24 | 12.35 | 5,237,443 | -0.14(-1.09%) |
Sep 18, 2023 | 12.60 | 12.60 | 12.28 | 12.49 | 7,491,251 | -0.05(-0.39%) |
Sep 15, 2023 | 11.78 | 12.66 | 11.75 | 12.54 | 22,173,598 | +0.85(+7.24%) |
Sep 14, 2023 | 11.86 | 11.92 | 11.67 | 11.69 | 2,816,786 | -0.07(-0.58%) |
Sep 13, 2023 | 11.89 | 11.93 | 11.71 | 11.76 | 3,520,871 | -0.12(-0.98%) |
Sep 12, 2023 | 11.74 | 11.96 | 11.74 | 11.88 | 2,269,142 | +0.12(+0.99%) |
Sep 11, 2023 | 11.86 | 11.89 | 11.70 | 11.76 | 2,038,853 | +0.05(+0.42%) |
Sep 08, 2023 | 11.56 | 11.78 | 11.50 | 11.71 | 1,645,059 | +0.19(+1.69%) |
Sep 07, 2023 | 11.37 | 11.57 | 11.22 | 11.52 | 2,398,044 | -0.01(-0.08%) |
Sep 06, 2023 | 11.36 | 11.55 | 11.36 | 11.53 | 2,326,246 | +0.11(+0.94%) |
Sep 05, 2023 | 11.69 | 11.82 | 11.41 | 11.42 | 3,417,794 | -0.24(-2.09%) |
Sep 01, 2023 | 11.73 | 11.91 | 11.66 | 11.66 | 3,027,896 | +0.04(+0.33%) |
Aug 31, 2023 | 11.43 | 11.65 | 11.41 | 11.62 | 2,546,880 | +0.26(+2.31%) |
Aug 30, 2023 | 11.28 | 11.43 | 11.27 | 11.36 | 1,340,741 | +0.08(+0.69%) |
Aug 29, 2023 | 10.89 | 11.32 | 10.87 | 11.28 | 1,816,095 | +0.37(+3.39%) |
Aug 28, 2023 | 10.94 | 10.98 | 10.85 | 10.91 | 1,540,749 | +0.08(+0.72%) |
Aug 25, 2023 | 10.83 | 10.99 | 10.72 | 10.83 | 2,235,293 | +0.01(+0.09%) |
Aug 24, 2023 | 10.90 | 10.97 | 10.66 | 10.83 | 2,464,368 | -0.05(-0.45%) |
Aug 23, 2023 | 10.58 | 10.92 | 10.58 | 10.87 | 1,460,705 | +0.27(+2.57%) |
Aug 22, 2023 | 10.86 | 10.88 | 10.54 | 10.60 | 3,229,485 | -0.18(-1.71%) |
Aug 21, 2023 | 10.83 | 10.89 | 10.69 | 10.79 | 1,872,038 | -0.06(-0.54%) |
Aug 18, 2023 | 10.36 | 10.92 | 10.35 | 10.84 | 4,101,055 | +0.38(+3.62%) |
Aug 17, 2023 | 10.71 | 10.78 | 10.40 | 10.47 | 4,081,853 | -0.25(-2.33%) |
Aug 16, 2023 | 10.87 | 10.92 | 10.70 | 10.71 | 1,753,964 | -0.18(-1.67%) |
Aug 15, 2023 | 11.13 | 11.19 | 10.87 | 10.90 | 1,738,268 | -0.37(-3.32%) |
Aug 14, 2023 | 11.23 | 11.28 | 11.10 | 11.27 | 1,834,540 | -0.03(-0.25%) |
Aug 11, 2023 | 11.13 | 11.33 | 11.13 | 11.30 | 2,105,774 | +0.08(+0.68%) |
Aug 10, 2023 | 11.33 | 11.57 | 11.12 | 11.22 | 3,984,391 | +0.02(+0.17%) |
Aug 09, 2023 | 11.49 | 11.49 | 11.13 | 11.20 | 5,576,607 | -0.32(-2.75%) |
Aug 08, 2023 | 11.62 | 11.63 | 11.38 | 11.52 | 3,765,059 | -0.28(-2.36%) |
Aug 07, 2023 | 11.86 | 11.92 | 11.68 | 11.80 | 1,927,484 | +0.02(+0.16%) |
Aug 04, 2023 | 11.89 | 12.01 | 11.75 | 11.78 | 2,612,483 | -0.04(-0.32%) |
Aug 03, 2023 | 11.81 | 12.03 | 11.75 | 11.82 | 2,888,224 | -0.02(-0.16%) |
Aug 02, 2023 | 11.61 | 11.88 | 11.46 | 11.84 | 3,963,142 | +0.05(+0.41%) |
Aug 01, 2023 | 11.61 | 11.89 | 11.33 | 11.79 | 5,570,912 | -0.04(-0.32%) |
Jul 31, 2023 | 11.90 | 11.91 | 11.75 | 11.83 | 3,313,060 | -0.06(-0.49%) |
Jul 28, 2023 | 11.82 | 11.93 | 11.74 | 11.89 | 2,922,739 | +0.26(+2.23%) |
Jul 27, 2023 | 12.05 | 12.06 | 11.60 | 11.63 | 3,351,071 | -0.31(-2.57%) |
Jul 26, 2023 | 11.89 | 12.03 | 11.85 | 11.93 | 2,810,474 | +0.04(+0.32%) |
Jul 25, 2023 | 11.91 | 12.09 | 11.85 | 11.90 | 2,790,621 | +0.04(+0.32%) |
Jul 24, 2023 | 11.67 | 11.88 | 11.65 | 11.86 | 3,403,089 | +0.18(+1.56%) |
Jul 21, 2023 | 11.83 | 11.83 | 11.53 | 11.67 | 2,100,607 | -0.02(-0.16%) |
Jul 20, 2023 | 11.72 | 11.77 | 11.57 | 11.69 | 2,768,811 | -0.07(-0.57%) |
Jul 19, 2023 | 11.60 | 11.82 | 11.58 | 11.76 | 2,888,353 | +0.20(+1.74%) |
Jul 18, 2023 | 11.21 | 11.64 | 11.17 | 11.56 | 3,438,381 | +0.35(+3.08%) |
Jul 17, 2023 | 11.06 | 11.25 | 10.97 | 11.21 | 3,872,602 | +0.13(+1.21%) |
Jul 14, 2023 | 11.23 | 11.23 | 10.96 | 11.08 | 1,628,223 | -0.08(-0.69%) |
Jul 13, 2023 | 10.95 | 11.18 | 10.92 | 11.16 | 2,431,612 | +0.21(+1.93%) |
Jul 12, 2023 | 11.04 | 11.11 | 10.93 | 10.95 | 2,841,855 | +0.10(+0.88%) |
Jul 11, 2023 | 10.88 | 11.00 | 10.77 | 10.85 | 3,670,106 | -0.01(-0.09%) |
Jul 10, 2023 | 10.85 | 11.02 | 10.81 | 10.86 | 2,067,924 | -0.01(-0.09%) |
Jul 07, 2023 | 10.64 | 10.96 | 10.63 | 10.87 | 3,356,981 | +0.22(+2.07%) |
Jul 06, 2023 | 10.70 | 10.77 | 10.42 | 10.65 | 3,031,214 | -0.20(-1.86%) |
Jul 05, 2023 | 11.07 | 11.07 | 10.84 | 10.85 | 3,287,620 | -0.27(-2.42%) |
Jul 03, 2023 | 11.14 | 11.19 | 11.01 | 11.12 | 1,245,511 | -0.07(-0.60%) |
Jun 30, 2023 | 11.21 | 11.24 | 11.13 | 11.19 | 3,405,066 | +0.11(+0.95%) |
Jun 29, 2023 | 10.97 | 11.14 | 10.95 | 11.08 | 2,714,958 | +0.11(+0.96%) |
Jun 28, 2023 | 10.73 | 11.01 | 10.69 | 10.97 | 3,377,939 | +0.21(+1.96%) |
Jun 27, 2023 | 10.60 | 10.82 | 10.44 | 10.76 | 5,278,795 | +0.14(+1.36%) |
Jun 26, 2023 | 10.55 | 10.75 | 10.55 | 10.62 | 3,951,354 | +0.04(+0.36%) |
Jun 23, 2023 | 10.50 | 10.62 | 10.34 | 10.58 | 11,323,324 | -0.06(-0.54%) |
Jun 22, 2023 | 10.81 | 10.83 | 10.58 | 10.64 | 6,339,531 | -0.21(-1.95%) |
Jun 21, 2023 | 11.04 | 11.10 | 10.82 | 10.85 | 3,320,349 | -0.27(-2.42%) |
Jun 20, 2023 | 10.99 | 11.17 | 10.86 | 11.12 | 2,524,397 | +0.03(+0.26%) |
Jun 16, 2023 | 11.22 | 11.30 | 10.93 | 11.09 | 3,372,319 | -0.16(-1.45%) |
Jun 15, 2023 | 10.92 | 11.28 | 10.89 | 11.25 | 3,097,837 | +0.27(+2.45%) |
Jun 14, 2023 | 11.09 | 11.12 | 10.87 | 10.98 | 3,555,303 | -0.08(-0.70%) |
Jun 13, 2023 | 11.03 | 11.15 | 10.95 | 11.06 | 3,816,657 | +0.14(+1.32%) |
Jun 12, 2023 | 10.74 | 11.00 | 10.67 | 10.92 | 2,901,633 | +0.15(+1.43%) |
Jun 09, 2023 | 11.19 | 11.23 | 10.71 | 10.76 | 5,670,515 | -0.40(-3.61%) |
Jun 08, 2023 | 10.87 | 11.19 | 10.72 | 11.17 | 5,506,340 | +0.34(+3.10%) |
Jun 07, 2023 | 10.60 | 10.95 | 10.58 | 10.83 | 4,369,195 | +0.31(+2.92%) |
Jun 06, 2023 | 9.937 | 10.61 | 9.937 | 10.52 | 4,902,115 | +0.52(+5.18%) |
Jun 05, 2023 | 9.908 | 10.09 | 9.832 | 10.00 | 2,286,700 | +0.06(+0.58%) |
Jun 02, 2023 | 9.947 | 10.21 | 9.923 | 9.947 | 3,923,036 | +0.15(+1.57%) |
Jun 01, 2023 | 9.563 | 9.851 | 9.447 | 9.793 | 8,455,657 | -0.05(-0.49%) |
May 31, 2023 | 9.726 | 9.899 | 9.591 | 9.841 | 5,003,560 | +0.12(+1.18%) |
May 30, 2023 | 9.697 | 9.769 | 9.558 | 9.726 | 1,825,109 | +0.13(+1.40%) |
May 26, 2023 | 9.495 | 9.716 | 9.467 | 9.591 | 2,192,565 | +0.13(+1.42%) |
May 25, 2023 | 9.591 | 9.620 | 9.313 | 9.457 | 2,738,491 | -0.11(-1.10%) |
May 24, 2023 | 9.611 | 9.620 | 9.505 | 9.563 | 2,373,165 | -0.16(-1.68%) |
May 23, 2023 | 9.764 | 9.908 | 9.620 | 9.726 | 2,063,873 | -0.09(-0.88%) |
May 22, 2023 | 9.668 | 9.908 | 9.591 | 9.812 | 2,223,328 | +0.14(+1.49%) |
May 19, 2023 | 9.812 | 9.841 | 9.587 | 9.668 | 2,861,072 | +0.07(+0.70%) |
May 18, 2023 | 9.630 | 9.659 | 9.457 | 9.601 | 2,579,153 | +0.01(+0.10%) |
May 17, 2023 | 9.563 | 9.648 | 9.412 | 9.591 | 2,513,053 | +0.14(+1.50%) |
May 16, 2023 | 9.601 | 9.628 | 9.449 | 9.449 | 2,178,171 | -0.24(-2.44%) |
May 15, 2023 | 9.601 | 9.724 | 9.535 | 9.686 | 1,962,455 | +0.09(+0.99%) |
May 12, 2023 | 9.743 | 9.748 | 9.506 | 9.591 | 1,838,425 | -0.09(-0.88%) |
May 11, 2023 | 9.544 | 9.705 | 9.468 | 9.677 | 2,528,171 | +0.09(+0.89%) |
May 10, 2023 | 9.752 | 9.800 | 9.468 | 9.591 | 3,068,297 | -0.01(-0.10%) |
May 09, 2023 | 9.620 | 9.700 | 9.573 | 9.601 | 2,014,719 | -0.14(-1.46%) |
May 08, 2023 | 9.800 | 9.961 | 9.591 | 9.743 | 3,585,116 | -0.01(-0.10%) |
May 05, 2023 | 9.819 | 10.01 | 9.658 | 9.752 | 3,948,102 | +0.34(+3.62%) |
May 04, 2023 | 10.38 | 10.57 | 9.298 | 9.412 | 9,305,527 | -0.67(-6.67%) |
May 03, 2023 | 10.17 | 10.43 | 10.06 | 10.08 | 3,748,146 | -0.08(-0.75%) |
May 02, 2023 | 10.48 | 10.58 | 10.06 | 10.16 | 3,511,518 | -0.43(-4.03%) |
May 01, 2023 | 10.60 | 11.00 | 10.45 | 10.59 | 4,739,782 | -0.08(-0.71%) |
Apr 28, 2023 | 10.30 | 10.73 | 10.30 | 10.66 | 3,256,702 | +0.27(+2.64%) |
Apr 27, 2023 | 10.14 | 10.40 | 10.09 | 10.39 | 1,882,930 | +0.35(+3.49%) |
Apr 26, 2023 | 10.20 | 10.36 | 10.04 | 10.04 | 2,233,208 | -0.14(-1.40%) |
Apr 25, 2023 | 10.28 | 10.33 | 10.06 | 10.18 | 2,241,005 | -0.27(-2.54%) |
Apr 24, 2023 | 10.37 | 10.49 | 10.31 | 10.44 | 2,822,007 | +0.13(+1.29%) |
Apr 21, 2023 | 10.53 | 10.54 | 10.15 | 10.31 | 2,427,899 | -0.18(-1.71%) |
Apr 20, 2023 | 10.38 | 10.55 | 10.26 | 10.49 | 2,636,988 | -0.06(-0.54%) |
Apr 19, 2023 | 10.35 | 10.63 | 10.32 | 10.55 | 1,837,422 | +0.13(+1.27%) |
Apr 18, 2023 | 10.59 | 10.60 | 10.40 | 10.42 | 1,903,550 | -0.08(-0.72%) |
Apr 17, 2023 | 10.17 | 10.50 | 10.14 | 10.49 | 1,609,367 | +0.27(+2.69%) |
Apr 14, 2023 | 10.38 | 10.53 | 10.14 | 10.22 | 2,854,923 | -0.09(-0.92%) |
Apr 13, 2023 | 10.24 | 10.42 | 10.12 | 10.31 | 14,991,491 | +0.17(+1.68%) |
Apr 12, 2023 | 10.48 | 10.53 | 10.13 | 10.14 | 3,829,754 | -0.25(-2.37%) |
Apr 11, 2023 | 10.26 | 10.43 | 10.25 | 10.39 | 2,056,970 | +0.15(+1.48%) |
Apr 10, 2023 | 10.11 | 10.24 | 10.05 | 10.24 | 1,460,140 | +0.09(+0.84%) |
Apr 06, 2023 | 9.942 | 10.20 | 9.885 | 10.15 | 1,618,888 | +0.20(+2.00%) |
Apr 05, 2023 | 10.17 | 10.21 | 9.904 | 9.951 | 3,528,162 | -0.36(-3.49%) |
Apr 04, 2023 | 10.47 | 10.48 | 10.17 | 10.31 | 3,452,665 | -0.10(-1.00%) |
Apr 03, 2023 | 10.31 | 10.45 | 10.16 | 10.42 | 3,301,933 | -0.08(-0.72%) |
Mar 31, 2023 | 10.57 | 10.74 | 10.37 | 10.49 | 5,569,334 | +0.07(+0.64%) |
Mar 30, 2023 | 10.63 | 10.67 | 10.27 | 10.42 | 2,242,089 | -0.06(-0.54%) |
Mar 29, 2023 | 10.59 | 10.65 | 10.38 | 10.48 | 6,997,258 | +0.01(+0.09%) |
Mar 28, 2023 | 10.42 | 10.47 | 10.30 | 10.47 | 2,749,677 | +0.06(+0.55%) |
Mar 27, 2023 | 10.62 | 10.62 | 10.36 | 10.42 | 3,485,763 | +0.00(+0.00%) |
Mar 24, 2023 | 10.16 | 10.46 | 9.999 | 10.42 | 3,122,796 | +0.09(+0.82%) |
Mar 23, 2023 | 10.24 | 10.45 | 10.15 | 10.33 | 4,582,592 | +0.18(+1.77%) |
Mar 22, 2023 | 10.71 | 10.71 | 10.14 | 10.15 | 5,437,006 | -0.30(-2.90%) |
Mar 21, 2023 | 9.999 | 10.64 | 9.999 | 10.45 | 3,647,482 | +0.75(+7.71%) |
Mar 20, 2023 | 9.800 | 9.838 | 9.525 | 9.705 | 2,760,668 | +0.02(+0.20%) |
Mar 17, 2023 | 9.771 | 9.894 | 9.440 | 9.686 | 4,694,724 | -0.21(-2.11%) |
Mar 16, 2023 | 9.374 | 10.01 | 9.364 | 9.894 | 5,482,366 | +0.31(+3.26%) |
Mar 15, 2023 | 9.468 | 9.681 | 9.407 | 9.582 | 4,302,234 | -0.15(-1.56%) |
Mar 14, 2023 | 10.21 | 10.38 | 9.634 | 9.734 | 4,569,336 | +0.14(+1.48%) |
Mar 13, 2023 | 9.648 | 9.994 | 9.307 | 9.591 | 9,227,771 | -0.48(-4.79%) |
Mar 10, 2023 | 11.13 | 11.14 | 9.961 | 10.07 | 12,977,628 | -1.13(-10.06%) |
Mar 09, 2023 | 11.65 | 11.75 | 11.16 | 11.20 | 2,732,122 | -0.45(-3.90%) |
Mar 08, 2023 | 11.60 | 11.75 | 11.53 | 11.66 | 3,293,438 | +0.11(+0.98%) |
Mar 07, 2023 | 11.82 | 11.84 | 11.50 | 11.54 | 3,723,284 | -0.29(-2.48%) |
Mar 06, 2023 | 11.93 | 12.04 | 11.80 | 11.84 | 4,098,871 | -0.09(-0.79%) |
Mar 03, 2023 | 11.60 | 12.01 | 11.57 | 11.93 | 5,856,178 | +0.33(+2.86%) |
Mar 02, 2023 | 11.59 | 11.70 | 11.43 | 11.60 | 4,339,304 | -0.14(-1.21%) |
Mar 01, 2023 | 11.66 | 11.91 | 11.57 | 11.74 | 5,885,810 | +0.06(+0.49%) |
Feb 28, 2023 | 11.72 | 11.97 | 11.59 | 11.68 | 7,106,757 | +0.03(+0.24%) |
Feb 27, 2023 | 12.01 | 12.03 | 11.55 | 11.66 | 4,267,220 | -0.09(-0.81%) |
Feb 24, 2023 | 11.84 | 11.87 | 11.65 | 11.75 | 4,945,979 | -0.24(-1.97%) |
Feb 23, 2023 | 11.98 | 12.16 | 11.83 | 11.99 | 3,741,112 | +0.04(+0.32%) |
Feb 22, 2023 | 12.00 | 12.14 | 11.87 | 11.95 | 2,983,798 | +0.02(+0.16%) |
Feb 21, 2023 | 12.45 | 12.48 | 11.87 | 11.93 | 4,438,326 | -0.74(-5.84%) |
Feb 17, 2023 | 12.68 | 12.81 | 12.58 | 12.67 | 3,745,876 | -0.14(-1.10%) |
Feb 16, 2023 | 12.67 | 12.98 | 12.57 | 12.81 | 3,780,717 | -0.10(-0.80%) |
Feb 15, 2023 | 12.51 | 13.16 | 12.47 | 12.91 | 5,133,290 | +0.40(+3.22%) |
Feb 14, 2023 | 12.28 | 12.60 | 12.05 | 12.51 | 5,474,314 | +0.44(+3.65%) |
Feb 13, 2023 | 12.15 | 12.19 | 11.74 | 12.07 | 4,656,386 | +0.06(+0.47%) |
Feb 10, 2023 | 12.12 | 12.23 | 11.86 | 12.01 | 4,861,968 | -0.30(-2.44%) |
Feb 09, 2023 | 12.70 | 12.78 | 12.17 | 12.31 | 5,538,868 | -0.28(-2.23%) |
Feb 08, 2023 | 12.48 | 12.67 | 12.38 | 12.60 | 5,442,255 | +0.09(+0.75%) |
Feb 07, 2023 | 12.04 | 12.50 | 11.96 | 12.50 | 3,231,749 | +0.37(+3.09%) |
Feb 06, 2023 | 12.11 | 12.28 | 12.01 | 12.13 | 2,784,334 | -0.09(-0.77%) |
Feb 03, 2023 | 12.02 | 12.30 | 11.94 | 12.22 | 4,704,639 | -0.06(-0.46%) |
Feb 02, 2023 | 12.24 | 12.60 | 12.21 | 12.28 | 5,918,409 | +0.17(+1.39%) |