Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.02 | 11.05 | 10.81 | 10.81 | 97,004 | -0.22(-1.99%) |
Jan 30, 2024 | 11.02 | 11.06 | 10.95 | 11.03 | 81,610 | +0.07(+0.64%) |
Jan 29, 2024 | 10.81 | 10.96 | 10.81 | 10.96 | 86,455 | -0.02(-0.18%) |
Jan 26, 2024 | 11.06 | 11.08 | 10.95 | 10.98 | 225,613 | +0.39(+3.68%) |
Jan 25, 2024 | 10.54 | 10.62 | 10.51 | 10.59 | 116,995 | +0.01(+0.09%) |
Jan 24, 2024 | 10.63 | 10.66 | 10.57 | 10.58 | 132,709 | +0.05(+0.47%) |
Jan 23, 2024 | 10.53 | 10.55 | 10.46 | 10.53 | 119,305 | -0.09(-0.85%) |
Jan 22, 2024 | 10.64 | 10.69 | 10.61 | 10.62 | 364,821 | +0.03(+0.28%) |
Jan 19, 2024 | 10.54 | 10.64 | 10.51 | 10.59 | 571,054 | -0.05(-0.47%) |
Jan 18, 2024 | 10.62 | 10.64 | 10.52 | 10.64 | 717,900 | +0.20(+1.92%) |
Jan 17, 2024 | 10.38 | 10.44 | 10.35 | 10.44 | 122,719 | -0.38(-3.51%) |
Jan 16, 2024 | 10.81 | 10.88 | 10.75 | 10.82 | 379,986 | -0.31(-2.76%) |
Jan 12, 2024 | 11.12 | 11.17 | 11.06 | 11.13 | 182,710 | +0.01(+0.07%) |
Jan 11, 2024 | 11.05 | 11.12 | 10.96 | 11.12 | 560,139 | +0.04(+0.36%) |
Jan 10, 2024 | 11.02 | 11.08 | 10.96 | 11.08 | 665,132 | +0.09(+0.82%) |
Jan 09, 2024 | 11.05 | 11.07 | 10.95 | 10.99 | 221,162 | -0.35(-3.09%) |
Jan 08, 2024 | 11.20 | 11.35 | 11.20 | 11.34 | 567,577 | +0.15(+1.34%) |
Jan 05, 2024 | 11.19 | 11.31 | 11.17 | 11.19 | 125,622 | -0.04(-0.36%) |
Jan 04, 2024 | 11.23 | 11.34 | 11.22 | 11.23 | 733,599 | +0.19(+1.72%) |
Jan 03, 2024 | 10.94 | 11.06 | 10.90 | 11.04 | 404,967 | -0.02(-0.18%) |
Jan 02, 2024 | 11.10 | 11.20 | 11.05 | 11.06 | 226,451 | -0.10(-0.94%) |
Dec 29, 2023 | 11.21 | 11.26 | 11.15 | 11.16 | 135,543 | +0.07(+0.68%) |
Dec 28, 2023 | 11.14 | 11.22 | 11.09 | 11.09 | 202,126 | -0.07(-0.63%) |
Dec 27, 2023 | 11.04 | 11.19 | 11.01 | 11.16 | 311,649 | +0.20(+1.82%) |
Dec 26, 2023 | 10.90 | 10.96 | 10.87 | 10.96 | 92,495 | +0.11(+1.01%) |
Dec 22, 2023 | 10.92 | 10.92 | 10.82 | 10.85 | 58,242 | -0.10(-0.91%) |
Dec 21, 2023 | 10.94 | 10.98 | 10.70 | 10.95 | 161,721 | +0.11(+1.01%) |
Dec 20, 2023 | 10.89 | 11.05 | 10.84 | 10.84 | 70,129 | -0.20(-1.81%) |
Dec 19, 2023 | 10.81 | 11.04 | 10.78 | 11.04 | 1,120,188 | +0.24(+2.22%) |
Dec 18, 2023 | 10.82 | 10.84 | 10.75 | 10.80 | 174,494 | +0.01(+0.09%) |
Dec 15, 2023 | 10.78 | 10.93 | 10.78 | 10.79 | 101,171 | +0.14(+1.31%) |
Dec 14, 2023 | 10.63 | 10.72 | 10.57 | 10.65 | 277,280 | +0.30(+2.90%) |
Dec 13, 2023 | 10.23 | 10.40 | 10.14 | 10.35 | 321,818 | +0.16(+1.57%) |
Dec 12, 2023 | 10.17 | 10.21 | 10.13 | 10.19 | 471,850 | -0.07(-0.68%) |
Dec 11, 2023 | 10.29 | 10.33 | 10.24 | 10.26 | 278,635 | -0.08(-0.77%) |
Dec 08, 2023 | 10.27 | 10.43 | 10.27 | 10.34 | 129,715 | +0.13(+1.27%) |
Dec 07, 2023 | 10.20 | 10.24 | 10.15 | 10.21 | 299,243 | -0.01(-0.13%) |
Dec 06, 2023 | 10.38 | 10.38 | 10.21 | 10.22 | 124,086 | -0.08(-0.75%) |
Dec 05, 2023 | 10.13 | 10.32 | 10.10 | 10.30 | 361,519 | +0.31(+3.10%) |
Dec 04, 2023 | 9.960 | 10.07 | 9.960 | 9.990 | 273,264 | -0.20(-1.96%) |
Dec 01, 2023 | 10.02 | 10.23 | 10.02 | 10.19 | 177,659 | +0.14(+1.39%) |
Nov 30, 2023 | 10.05 | 10.12 | 10.02 | 10.05 | 226,137 | +0.19(+1.93%) |
Nov 29, 2023 | 9.870 | 9.905 | 9.825 | 9.860 | 128,745 | -0.01(-0.10%) |
Nov 28, 2023 | 9.800 | 9.890 | 9.730 | 9.870 | 172,445 | -0.45(-4.36%) |
Nov 27, 2023 | 10.42 | 10.43 | 10.30 | 10.32 | 169,283 | -0.22(-2.09%) |
Nov 24, 2023 | 10.67 | 10.67 | 10.53 | 10.54 | 78,928 | -0.27(-2.50%) |
Nov 22, 2023 | 10.85 | 10.87 | 10.79 | 10.81 | 92,802 | -0.16(-1.42%) |
Nov 21, 2023 | 11.06 | 11.11 | 10.81 | 10.97 | 1,471,520 | -0.05(-0.49%) |
Nov 20, 2023 | 11.18 | 11.18 | 10.98 | 11.02 | 633,942 | -1.69(-13.30%) |
Nov 17, 2023 | 12.52 | 12.79 | 12.49 | 12.71 | 868,102 | +0.16(+1.27%) |
Nov 16, 2023 | 12.51 | 12.55 | 12.43 | 12.55 | 199,762 | +0.16(+1.29%) |
Nov 15, 2023 | 12.39 | 12.57 | 12.39 | 12.39 | 879,168 | +0.31(+2.57%) |
Nov 14, 2023 | 11.87 | 12.09 | 11.84 | 12.08 | 793,931 | +0.45(+3.87%) |
Nov 13, 2023 | 11.50 | 11.67 | 11.50 | 11.63 | 828,789 | +0.13(+1.13%) |
Nov 10, 2023 | 11.43 | 11.51 | 11.37 | 11.50 | 1,464,086 | +0.09(+0.79%) |
Nov 09, 2023 | 11.48 | 11.54 | 11.41 | 11.41 | 395,988 | -0.06(-0.52%) |
Nov 08, 2023 | 11.36 | 11.49 | 11.36 | 11.47 | 1,031,718 | -0.03(-0.26%) |
Nov 07, 2023 | 11.68 | 11.68 | 11.15 | 11.50 | 71,403 | -0.32(-2.71%) |
Nov 06, 2023 | 11.87 | 11.88 | 11.78 | 11.82 | 103,679 | -0.23(-1.91%) |
Nov 03, 2023 | 12.02 | 12.07 | 11.96 | 12.05 | 48,586 | +0.05(+0.42%) |
Nov 02, 2023 | 11.97 | 12.05 | 11.91 | 12.00 | 66,804 | +0.14(+1.18%) |
Nov 01, 2023 | 11.82 | 11.90 | 11.77 | 11.86 | 67,940 | +0.11(+0.94%) |
Oct 31, 2023 | 11.68 | 11.77 | 11.63 | 11.75 | 479,747 | -0.04(-0.34%) |
Oct 30, 2023 | 11.75 | 11.81 | 11.73 | 11.79 | 65,195 | +0.13(+1.11%) |
Oct 27, 2023 | 11.84 | 11.84 | 11.63 | 11.66 | 89,172 | -0.13(-1.10%) |
Oct 26, 2023 | 11.77 | 11.84 | 11.76 | 11.79 | 81,217 | +0.01(+0.08%) |
Oct 25, 2023 | 11.81 | 11.91 | 11.76 | 11.78 | 54,506 | -0.29(-2.40%) |
Oct 24, 2023 | 12.06 | 12.15 | 12.05 | 12.07 | 159,862 | -0.02(-0.17%) |
Oct 23, 2023 | 12.03 | 12.18 | 11.96 | 12.09 | 42,167 | +0.06(+0.50%) |
Oct 20, 2023 | 12.12 | 12.15 | 12.03 | 12.03 | 41,530 | -0.23(-1.88%) |
Oct 19, 2023 | 12.26 | 12.36 | 12.24 | 12.26 | 42,287 | -0.12(-0.97%) |
Oct 18, 2023 | 12.54 | 12.58 | 12.38 | 12.38 | 345,908 | -0.42(-3.28%) |
Oct 17, 2023 | 12.74 | 12.84 | 12.73 | 12.80 | 409,248 | -0.02(-0.16%) |
Oct 16, 2023 | 12.74 | 12.85 | 12.74 | 12.82 | 329,102 | +0.02(+0.16%) |
Oct 13, 2023 | 12.86 | 12.86 | 12.74 | 12.80 | 331,427 | -0.19(-1.46%) |
Oct 12, 2023 | 13.07 | 13.12 | 12.96 | 12.99 | 543,837 | -0.12(-0.95%) |
Oct 11, 2023 | 13.14 | 13.14 | 13.04 | 13.12 | 37,033 | +0.20(+1.51%) |
Oct 10, 2023 | 12.94 | 12.99 | 12.91 | 12.92 | 45,941 | +0.07(+0.54%) |
Oct 09, 2023 | 12.84 | 12.88 | 12.77 | 12.85 | 38,227 | +0.00(+0.00%) |
Oct 06, 2023 | 12.60 | 12.91 | 12.56 | 12.85 | 49,289 | +0.35(+2.80%) |
Oct 05, 2023 | 12.36 | 12.50 | 12.36 | 12.50 | 43,775 | +0.18(+1.46%) |
Oct 04, 2023 | 12.28 | 12.33 | 12.20 | 12.32 | 46,086 | +0.02(+0.12%) |
Oct 03, 2023 | 12.37 | 12.38 | 12.27 | 12.30 | 59,622 | -0.35(-2.73%) |
Oct 02, 2023 | 12.75 | 12.75 | 12.60 | 12.65 | 42,531 | -0.10(-0.78%) |
Sep 29, 2023 | 12.86 | 12.88 | 12.75 | 12.75 | 35,755 | +0.02(+0.12%) |
Sep 28, 2023 | 12.69 | 12.77 | 12.63 | 12.73 | 54,159 | +0.04(+0.35%) |
Sep 27, 2023 | 12.79 | 12.79 | 12.63 | 12.69 | 44,922 | -0.09(-0.67%) |
Sep 26, 2023 | 12.85 | 12.90 | 12.76 | 12.78 | 49,333 | -0.04(-0.35%) |
Sep 25, 2023 | 12.78 | 12.85 | 12.82 | 12.82 | 51,886 | -0.07(-0.54%) |
Sep 22, 2023 | 12.96 | 13.01 | 12.89 | 12.89 | 32,821 | -0.20(-1.53%) |
Sep 21, 2023 | 13.14 | 13.20 | 13.07 | 13.09 | 42,774 | -0.24(-1.80%) |
Sep 20, 2023 | 13.37 | 13.45 | 13.32 | 13.33 | 41,837 | +0.09(+0.68%) |
Sep 19, 2023 | 13.21 | 13.24 | 13.18 | 13.24 | 28,345 | +0.12(+0.91%) |
Sep 18, 2023 | 13.12 | 13.19 | 13.07 | 13.12 | 30,244 | -0.23(-1.75%) |
Sep 15, 2023 | 13.35 | 13.44 | 13.35 | 13.35 | 33,311 | +0.09(+0.71%) |
Sep 14, 2023 | 13.18 | 13.27 | 13.16 | 13.26 | 26,835 | -0.01(-0.08%) |
Sep 13, 2023 | 13.31 | 13.31 | 13.26 | 13.27 | 57,984 | -0.11(-0.82%) |
Sep 12, 2023 | 13.29 | 13.41 | 13.29 | 13.38 | 123,572 | +0.09(+0.68%) |
Sep 11, 2023 | 13.26 | 13.32 | 13.21 | 13.29 | 19,998 | +0.20(+1.53%) |
Sep 08, 2023 | 13.09 | 13.14 | 13.07 | 13.09 | 35,780 | -0.23(-1.73%) |
Sep 07, 2023 | 13.35 | 13.37 | 13.30 | 13.32 | 51,642 | -0.22(-1.62%) |
Sep 06, 2023 | 13.50 | 13.55 | 13.45 | 13.54 | 28,918 | -0.09(-0.66%) |
Sep 05, 2023 | 13.65 | 13.70 | 13.61 | 13.63 | 30,572 | -0.16(-1.14%) |
Sep 01, 2023 | 13.81 | 13.84 | 13.75 | 13.79 | 27,471 | -0.03(-0.24%) |
Aug 31, 2023 | 13.84 | 13.86 | 13.76 | 13.82 | 53,420 | +0.26(+1.92%) |
Aug 30, 2023 | 13.59 | 13.66 | 13.54 | 13.56 | 109,804 | -0.14(-1.02%) |
Aug 29, 2023 | 13.43 | 13.71 | 13.43 | 13.70 | 235,282 | +0.26(+1.93%) |
Aug 28, 2023 | 13.39 | 13.52 | 13.39 | 13.44 | 300,210 | +0.12(+0.90%) |
Aug 25, 2023 | 13.37 | 13.37 | 13.23 | 13.32 | 321,621 | +0.00(+0.00%) |
Aug 24, 2023 | 13.45 | 13.47 | 13.30 | 13.32 | 52,574 | -0.08(-0.60%) |
Aug 23, 2023 | 13.32 | 13.41 | 13.32 | 13.40 | 83,330 | +0.12(+0.88%) |
Aug 22, 2023 | 13.45 | 13.45 | 13.28 | 13.28 | 175,682 | -0.16(-1.21%) |
Aug 21, 2023 | 13.49 | 13.49 | 13.37 | 13.45 | 37,084 | +0.17(+1.24%) |
Aug 18, 2023 | 13.24 | 13.32 | 13.23 | 13.28 | 50,188 | -0.22(-1.63%) |
Aug 17, 2023 | 13.54 | 13.57 | 13.43 | 13.50 | 45,140 | -0.09(-0.66%) |
Aug 16, 2023 | 13.62 | 13.71 | 13.52 | 13.59 | 189,617 | -0.03(-0.22%) |
Aug 15, 2023 | 13.64 | 13.68 | 13.61 | 13.62 | 26,376 | -0.03(-0.22%) |
Aug 14, 2023 | 13.59 | 13.70 | 13.59 | 13.65 | 78,845 | -0.04(-0.29%) |
Aug 11, 2023 | 13.69 | 13.76 | 13.66 | 13.69 | 38,512 | -0.16(-1.16%) |
Aug 10, 2023 | 13.89 | 14.00 | 13.82 | 13.85 | 36,532 | +0.23(+1.69%) |
Aug 09, 2023 | 13.66 | 13.71 | 13.54 | 13.62 | 30,603 | -0.03(-0.22%) |
Aug 08, 2023 | 13.59 | 13.69 | 13.50 | 13.65 | 38,114 | -0.18(-1.30%) |
Aug 07, 2023 | 13.77 | 13.85 | 13.75 | 13.83 | 25,113 | +0.10(+0.74%) |
Aug 04, 2023 | 13.79 | 13.81 | 13.68 | 13.73 | 53,608 | +0.19(+1.39%) |
Aug 03, 2023 | 13.56 | 13.59 | 13.50 | 13.54 | 38,246 | -0.04(-0.29%) |
Aug 02, 2023 | 13.61 | 13.61 | 13.49 | 13.58 | 35,441 | -0.30(-2.16%) |
Aug 01, 2023 | 13.97 | 14.10 | 13.83 | 13.88 | 17,421 | -0.17(-1.21%) |
Jul 31, 2023 | 14.17 | 14.20 | 14.01 | 14.05 | 46,260 | -0.38(-2.63%) |
Jul 28, 2023 | 14.47 | 14.52 | 14.40 | 14.43 | 25,847 | +0.02(+0.14%) |
Jul 27, 2023 | 14.44 | 14.50 | 14.39 | 14.41 | 180,911 | +0.02(+0.14%) |
Jul 26, 2023 | 14.31 | 14.43 | 14.31 | 14.39 | 375,045 | +0.19(+1.34%) |
Jul 25, 2023 | 14.18 | 14.25 | 14.13 | 14.20 | 567,664 | +0.14(+1.00%) |
Jul 24, 2023 | 13.88 | 14.14 | 13.88 | 14.06 | 744,852 | +1.09(+8.36%) |
Jul 21, 2023 | 12.85 | 13.03 | 12.80 | 12.97 | 19,747 | -0.22(-1.70%) |
Jul 20, 2023 | 13.25 | 13.29 | 13.16 | 13.20 | 24,660 | -0.12(-0.90%) |
Jul 19, 2023 | 13.30 | 13.43 | 13.29 | 13.32 | 45,115 | -0.01(-0.08%) |
Jul 18, 2023 | 13.28 | 13.42 | 13.24 | 13.33 | 14,281 | +0.13(+1.01%) |
Jul 17, 2023 | 13.18 | 13.25 | 13.15 | 13.20 | 63,874 | -0.01(-0.10%) |
Jul 14, 2023 | 13.28 | 13.36 | 13.21 | 13.21 | 19,732 | -0.10(-0.75%) |
Jul 13, 2023 | 13.21 | 13.36 | 13.21 | 13.31 | 13,373 | +0.37(+2.86%) |
Jul 12, 2023 | 12.95 | 12.98 | 12.89 | 12.94 | 165,192 | +0.21(+1.65%) |
Jul 11, 2023 | 12.57 | 12.77 | 12.57 | 12.73 | 182,478 | +0.27(+2.17%) |
Jul 10, 2023 | 12.46 | 12.52 | 12.44 | 12.46 | 26,134 | +0.11(+0.89%) |
Jul 07, 2023 | 12.23 | 12.39 | 12.23 | 12.35 | 39,342 | +0.24(+1.98%) |
Jul 06, 2023 | 12.12 | 12.12 | 12.00 | 12.11 | 55,421 | -0.28(-2.26%) |
Jul 05, 2023 | 12.43 | 12.43 | 12.34 | 12.39 | 71,871 | -0.15(-1.20%) |
Jul 03, 2023 | 12.62 | 12.65 | 12.53 | 12.54 | 15,817 | -0.02(-0.14%) |
Jun 30, 2023 | 12.54 | 12.60 | 12.53 | 12.56 | 38,275 | +0.15(+1.19%) |
Jun 29, 2023 | 12.35 | 12.43 | 12.35 | 12.41 | 86,165 | +0.01(+0.08%) |
Jun 28, 2023 | 12.35 | 12.43 | 12.34 | 12.40 | 300,163 | -0.06(-0.48%) |
Jun 27, 2023 | 12.21 | 12.46 | 12.19 | 12.46 | 454,378 | +0.26(+2.13%) |
Jun 26, 2023 | 12.16 | 12.27 | 12.16 | 12.20 | 47,641 | +0.09(+0.74%) |
Jun 23, 2023 | 12.08 | 12.14 | 12.05 | 12.11 | 42,138 | -0.13(-1.06%) |
Jun 22, 2023 | 12.27 | 12.27 | 12.20 | 12.24 | 46,094 | -0.14(-1.13%) |
Jun 21, 2023 | 12.39 | 12.44 | 12.33 | 12.38 | 46,199 | +0.00(+0.00%) |
Jun 20, 2023 | 12.43 | 12.46 | 12.36 | 12.38 | 33,629 | -0.34(-2.67%) |
Jun 16, 2023 | 12.79 | 12.83 | 12.72 | 12.72 | 19,863 | -0.14(-1.11%) |
Jun 15, 2023 | 12.79 | 12.87 | 12.78 | 12.86 | 41,009 | +0.00(+0.02%) |
Jun 14, 2023 | 12.87 | 12.91 | 12.79 | 12.86 | 47,600 | +0.25(+1.98%) |
Jun 13, 2023 | 12.60 | 12.67 | 12.58 | 12.61 | 29,998 | +0.04(+0.32%) |
Jun 12, 2023 | 12.56 | 12.57 | 12.49 | 12.57 | 19,071 | +0.07(+0.56%) |
Jun 09, 2023 | 12.54 | 12.55 | 12.47 | 12.50 | 29,966 | -0.10(-0.79%) |
Jun 08, 2023 | 12.48 | 12.60 | 12.45 | 12.60 | 31,120 | +0.21(+1.69%) |
Jun 07, 2023 | 12.48 | 12.48 | 12.37 | 12.39 | 35,421 | -0.06(-0.48%) |
Jun 06, 2023 | 12.54 | 12.54 | 12.40 | 12.45 | 41,984 | -0.05(-0.40%) |
Jun 05, 2023 | 12.44 | 12.52 | 12.43 | 12.50 | 26,061 | -0.04(-0.32%) |
Jun 02, 2023 | 12.57 | 12.64 | 12.53 | 12.54 | 58,340 | +0.20(+1.64%) |
Jun 01, 2023 | 12.29 | 12.38 | 12.23 | 12.34 | 46,325 | +0.07(+0.55%) |
May 31, 2023 | 12.23 | 12.27 | 12.02 | 12.27 | 54,964 | -0.09(-0.73%) |
May 30, 2023 | 12.54 | 12.54 | 12.32 | 12.36 | 34,264 | -0.14(-1.12%) |
May 26, 2023 | 12.47 | 12.56 | 12.36 | 12.50 | 24,022 | +0.03(+0.24%) |
May 25, 2023 | 12.42 | 12.47 | 12.36 | 12.47 | 43,623 | +0.01(+0.08%) |
May 24, 2023 | 12.49 | 12.51 | 12.43 | 12.46 | 24,212 | -0.35(-2.70%) |
May 23, 2023 | 12.82 | 12.94 | 12.77 | 12.81 | 17,085 | -1.14(-8.20%) |
May 22, 2023 | 14.04 | 14.06 | 13.89 | 13.95 | 28,897 | -0.01(-0.07%) |
May 19, 2023 | 13.87 | 14.03 | 13.87 | 13.96 | 33,037 | +0.34(+2.50%) |
May 18, 2023 | 13.63 | 13.68 | 13.55 | 13.62 | 37,556 | -0.06(-0.44%) |
May 17, 2023 | 13.58 | 13.80 | 13.56 | 13.68 | 228,403 | +0.08(+0.57%) |
May 16, 2023 | 13.68 | 13.70 | 13.60 | 13.60 | 27,936 | -0.33(-2.35%) |
May 15, 2023 | 13.86 | 13.94 | 13.82 | 13.93 | 29,078 | +0.03(+0.22%) |
May 12, 2023 | 13.96 | 13.96 | 13.77 | 13.90 | 20,061 | -0.07(-0.50%) |
May 11, 2023 | 13.79 | 13.97 | 13.65 | 13.97 | 11,385 | +0.17(+1.20%) |
May 10, 2023 | 13.73 | 13.83 | 13.68 | 13.80 | 35,034 | -0.06(-0.47%) |
May 09, 2023 | 13.66 | 13.83 | 13.65 | 13.87 | 36,497 | -0.13(-0.92%) |
May 08, 2023 | 13.94 | 14.08 | 13.94 | 14.00 | 25,842 | -0.07(-0.51%) |
May 05, 2023 | 13.85 | 14.09 | 13.84 | 14.07 | 20,053 | +0.21(+1.52%) |
May 04, 2023 | 13.87 | 13.94 | 13.77 | 13.86 | 33,434 | -0.23(-1.63%) |
May 03, 2023 | 14.09 | 14.32 | 14.07 | 14.09 | 25,903 | +0.09(+0.64%) |
May 02, 2023 | 14.10 | 14.10 | 13.95 | 14.00 | 39,623 | -0.31(-2.19%) |
May 01, 2023 | 14.28 | 14.35 | 14.20 | 14.31 | 40,224 | +0.07(+0.52%) |
Apr 28, 2023 | 14.26 | 14.28 | 14.21 | 14.24 | 26,747 | +0.09(+0.64%) |
Apr 27, 2023 | 14.08 | 14.16 | 13.97 | 14.15 | 36,981 | -0.02(-0.14%) |
Apr 26, 2023 | 14.22 | 14.28 | 14.14 | 14.17 | 73,457 | -0.04(-0.28%) |
Apr 25, 2023 | 14.31 | 14.32 | 14.18 | 14.21 | 38,209 | -0.21(-1.46%) |
Apr 24, 2023 | 14.42 | 14.51 | 14.37 | 14.42 | 19,240 | +0.18(+1.26%) |
Apr 21, 2023 | 14.19 | 14.28 | 14.15 | 14.24 | 12,143 | +0.12(+0.85%) |
Apr 20, 2023 | 14.16 | 14.26 | 14.08 | 14.12 | 29,768 | -0.12(-0.84%) |
Apr 19, 2023 | 14.04 | 14.25 | 14.04 | 14.24 | 192,683 | +0.41(+2.96%) |
Apr 18, 2023 | 13.85 | 13.90 | 13.79 | 13.83 | 26,907 | +0.27(+1.99%) |
Apr 17, 2023 | 13.59 | 13.59 | 13.46 | 13.56 | 63,323 | -1.13(-7.69%) |
Apr 14, 2023 | 14.34 | 14.69 | 14.34 | 14.69 | 14,829 | +0.70(+4.98%) |
Apr 13, 2023 | 13.85 | 14.07 | 13.84 | 13.99 | 407,871 | +0.25(+1.84%) |
Apr 12, 2023 | 13.53 | 13.86 | 13.52 | 13.74 | 605,218 | +0.10(+0.73%) |
Apr 11, 2023 | 13.54 | 13.76 | 13.47 | 13.64 | 612,094 | +0.10(+0.70%) |
Apr 10, 2023 | 13.49 | 13.74 | 13.34 | 13.54 | 26,850 | -0.07(-0.55%) |
Apr 06, 2023 | 13.41 | 13.63 | 13.41 | 13.62 | 700,318 | +0.36(+2.75%) |
Apr 05, 2023 | 13.23 | 13.33 | 13.19 | 13.26 | 37,724 | -0.22(-1.63%) |
Apr 04, 2023 | 13.50 | 13.53 | 13.45 | 13.47 | 23,343 | -0.11(-0.77%) |
Apr 03, 2023 | 13.55 | 13.61 | 13.44 | 13.58 | 17,037 | +0.01(+0.04%) |
Mar 31, 2023 | 13.51 | 13.70 | 13.51 | 13.57 | 13,681 | +0.24(+1.84%) |
Mar 30, 2023 | 13.41 | 13.41 | 13.31 | 13.33 | 35,152 | +0.04(+0.30%) |
Mar 29, 2023 | 13.26 | 13.30 | 13.18 | 13.29 | 92,590 | +0.09(+0.68%) |
Mar 28, 2023 | 13.17 | 13.24 | 13.16 | 13.20 | 44,043 | -0.03(-0.23%) |
Mar 27, 2023 | 13.42 | 13.42 | 13.16 | 13.23 | 17,295 | -0.22(-1.64%) |
Mar 24, 2023 | 13.16 | 13.48 | 13.13 | 13.45 | 42,067 | +0.02(+0.15%) |
Mar 23, 2023 | 13.52 | 13.56 | 13.34 | 13.43 | 25,960 | +0.34(+2.60%) |
Mar 22, 2023 | 13.17 | 13.27 | 13.09 | 13.09 | 24,978 | -0.18(-1.36%) |
Mar 21, 2023 | 13.23 | 13.36 | 13.14 | 13.27 | 19,279 | +0.49(+3.83%) |
Mar 20, 2023 | 12.79 | 12.90 | 12.75 | 12.78 | 28,110 | +0.93(+7.85%) |
Mar 17, 2023 | 11.72 | 11.93 | 11.60 | 11.85 | 23,580 | -0.37(-3.03%) |
Mar 16, 2023 | 11.94 | 12.31 | 11.94 | 12.22 | 17,997 | +0.78(+6.82%) |
Mar 15, 2023 | 11.57 | 11.59 | 11.29 | 11.44 | 91,009 | -0.94(-7.59%) |
Mar 14, 2023 | 12.36 | 12.44 | 12.29 | 12.38 | 36,264 | +0.14(+1.14%) |
Mar 13, 2023 | 12.04 | 12.40 | 12.04 | 12.24 | 1,003,828 | -0.55(-4.30%) |
Mar 10, 2023 | 12.76 | 12.90 | 12.75 | 12.79 | 93,197 | -0.39(-2.96%) |
Mar 09, 2023 | 13.23 | 13.31 | 13.17 | 13.18 | 22,423 | +0.02(+0.15%) |
Mar 08, 2023 | 13.13 | 13.22 | 13.10 | 13.16 | 17,275 | +0.00(+0.00%) |
Mar 07, 2023 | 13.24 | 13.25 | 13.12 | 13.16 | 29,906 | -0.24(-1.79%) |
Mar 06, 2023 | 13.41 | 13.46 | 13.38 | 13.40 | 48,449 | +0.03(+0.22%) |
Mar 03, 2023 | 13.24 | 13.37 | 13.17 | 13.37 | 48,105 | +0.17(+1.29%) |
Mar 02, 2023 | 13.17 | 13.22 | 13.14 | 13.20 | 250,794 | -0.06(-0.45%) |
Mar 01, 2023 | 13.34 | 13.34 | 13.20 | 13.26 | 55,628 | +0.07(+0.53%) |
Feb 28, 2023 | 13.29 | 13.35 | 13.19 | 13.19 | 33,052 | -0.12(-0.94%) |
Feb 27, 2023 | 13.33 | 13.35 | 13.29 | 13.31 | 20,568 | +0.13(+1.02%) |
Feb 24, 2023 | 13.13 | 13.18 | 13.08 | 13.18 | 15,197 | -0.03(-0.23%) |
Feb 23, 2023 | 13.19 | 13.22 | 13.10 | 13.21 | 16,301 | +0.17(+1.30%) |
Feb 22, 2023 | 13.16 | 13.16 | 13.04 | 13.04 | 33,216 | -0.03(-0.23%) |
Feb 21, 2023 | 13.15 | 13.15 | 13.06 | 13.07 | 46,623 | -0.22(-1.66%) |
Feb 17, 2023 | 13.12 | 13.30 | 13.12 | 13.29 | 31,556 | -0.01(-0.08%) |
Feb 16, 2023 | 13.24 | 13.38 | 13.24 | 13.30 | 22,109 | +0.03(+0.23%) |
Feb 15, 2023 | 13.23 | 13.27 | 13.12 | 13.27 | 26,003 | +0.01(+0.08%) |
Feb 14, 2023 | 13.36 | 13.36 | 13.15 | 13.26 | 21,170 | -0.03(-0.19%) |
Feb 13, 2023 | 13.28 | 13.29 | 13.22 | 13.29 | 25,170 | +0.12(+0.87%) |
Feb 10, 2023 | 13.16 | 13.22 | 13.12 | 13.17 | 15,215 | -0.07(-0.53%) |
Feb 09, 2023 | 13.49 | 13.49 | 13.23 | 13.24 | 21,020 | -0.01(-0.08%) |
Feb 08, 2023 | 13.27 | 13.32 | 13.24 | 13.25 | 39,719 | -0.17(-1.27%) |
Feb 07, 2023 | 13.19 | 13.44 | 13.19 | 13.42 | 60,760 | +0.23(+1.74%) |
Feb 06, 2023 | 13.40 | 13.40 | 13.15 | 13.19 | 33,500 | -0.44(-3.23%) |
Feb 03, 2023 | 13.52 | 13.70 | 13.51 | 13.63 | 19,792 | +0.18(+1.34%) |
Feb 02, 2023 | 13.41 | 13.50 | 13.41 | 13.45 | 22,272 | +0.24(+1.82%) |