Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.960 | 5.990 | 5.910 | 5.930 | 30,090 | -0.02(-0.34%) |
Jan 30, 2024 | 5.890 | 5.950 | 5.890 | 5.950 | 24,904 | -0.17(-2.78%) |
Jan 29, 2024 | 6.125 | 6.150 | 6.070 | 6.120 | 19,276 | -0.08(-1.29%) |
Jan 26, 2024 | 6.235 | 6.290 | 6.190 | 6.200 | 10,299 | -0.15(-2.36%) |
Jan 25, 2024 | 6.400 | 6.400 | 6.330 | 6.350 | 26,351 | +0.27(+4.44%) |
Jan 24, 2024 | 6.050 | 6.080 | 6.010 | 6.080 | 37,412 | +0.26(+4.47%) |
Jan 23, 2024 | 5.790 | 5.820 | 5.730 | 5.820 | 50,628 | +0.18(+3.20%) |
Jan 22, 2024 | 5.630 | 5.700 | 5.620 | 5.640 | 29,077 | -0.36(-6.00%) |
Jan 19, 2024 | 5.945 | 6.030 | 5.945 | 6.000 | 7,964 | -0.15(-2.44%) |
Jan 18, 2024 | 6.160 | 6.160 | 6.110 | 6.150 | 139,539 | -0.06(-0.96%) |
Jan 17, 2024 | 6.158 | 6.210 | 6.130 | 6.210 | 51,668 | -0.27(-4.17%) |
Jan 16, 2024 | 6.488 | 6.500 | 6.441 | 6.480 | 35,768 | -0.10(-1.52%) |
Jan 12, 2024 | 6.640 | 6.650 | 6.580 | 6.580 | 6,143 | -0.15(-2.23%) |
Jan 11, 2024 | 6.830 | 6.830 | 6.730 | 6.730 | 43,697 | -0.04(-0.59%) |
Jan 10, 2024 | 6.770 | 6.800 | 6.760 | 6.770 | 47,717 | -0.12(-1.74%) |
Jan 09, 2024 | 6.960 | 6.960 | 6.880 | 6.890 | 66,455 | -0.09(-1.29%) |
Jan 08, 2024 | 6.960 | 7.070 | 6.948 | 6.980 | 24,261 | -0.21(-2.97%) |
Jan 05, 2024 | 7.230 | 7.240 | 7.190 | 7.194 | 17,959 | -0.09(-1.18%) |
Jan 04, 2024 | 7.280 | 7.330 | 7.240 | 7.280 | 117,415 | -0.03(-0.41%) |
Jan 03, 2024 | 7.345 | 7.345 | 7.310 | 7.310 | 5,288 | -0.07(-0.88%) |
Jan 02, 2024 | 7.420 | 7.425 | 7.305 | 7.375 | 9,748 | -0.11(-1.40%) |
Dec 29, 2023 | 7.400 | 7.560 | 7.400 | 7.480 | 8,414 | +0.04(+0.47%) |
Dec 28, 2023 | 7.435 | 7.460 | 7.410 | 7.445 | 11,048 | +0.25(+3.40%) |
Dec 27, 2023 | 7.200 | 7.220 | 7.160 | 7.200 | 6,511 | -0.36(-4.76%) |
Dec 26, 2023 | 7.515 | 7.590 | 7.510 | 7.560 | 7,524 | +0.10(+1.34%) |
Dec 22, 2023 | 7.530 | 7.560 | 7.450 | 7.460 | 7,120 | -0.07(-0.93%) |
Dec 21, 2023 | 7.557 | 7.562 | 7.480 | 7.530 | 40,757 | +0.24(+3.22%) |
Dec 20, 2023 | 7.331 | 7.380 | 7.260 | 7.295 | 13,863 | -0.08(-1.06%) |
Dec 19, 2023 | 7.370 | 7.420 | 7.340 | 7.373 | 43,965 | -0.06(-0.77%) |
Dec 18, 2023 | 7.440 | 7.500 | 7.360 | 7.430 | 22,067 | +0.00(+0.00%) |
Dec 15, 2023 | 7.484 | 7.500 | 7.430 | 7.430 | 35,114 | -0.04(-0.60%) |
Dec 14, 2023 | 7.480 | 7.500 | 7.430 | 7.475 | 35,371 | +0.22(+3.10%) |
Dec 13, 2023 | 7.179 | 7.250 | 7.121 | 7.250 | 28,861 | +0.06(+0.83%) |
Dec 12, 2023 | 7.170 | 7.259 | 7.110 | 7.190 | 54,681 | -0.11(-1.51%) |
Dec 11, 2023 | 7.230 | 7.300 | 7.210 | 7.300 | 46,340 | +0.24(+3.40%) |
Dec 08, 2023 | 7.110 | 7.110 | 7.060 | 7.060 | 22,698 | +0.10(+1.44%) |
Dec 07, 2023 | 6.980 | 6.990 | 6.910 | 6.960 | 30,386 | -0.10(-1.42%) |
Dec 06, 2023 | 7.110 | 7.110 | 7.010 | 7.060 | 24,095 | +0.06(+0.86%) |
Dec 05, 2023 | 7.029 | 7.050 | 6.990 | 7.000 | 83,399 | -0.09(-1.27%) |
Dec 04, 2023 | 7.090 | 7.240 | 6.890 | 7.090 | 29,534 | -0.17(-2.34%) |
Dec 01, 2023 | 7.420 | 7.420 | 7.185 | 7.260 | 37,236 | -0.13(-1.76%) |
Nov 30, 2023 | 7.410 | 7.451 | 7.370 | 7.390 | 42,735 | -0.08(-1.07%) |
Nov 29, 2023 | 7.460 | 7.560 | 7.460 | 7.470 | 8,447 | -0.35(-4.48%) |
Nov 28, 2023 | 7.736 | 7.820 | 7.690 | 7.820 | 7,307 | -0.02(-0.26%) |
Nov 27, 2023 | 7.840 | 7.880 | 7.811 | 7.840 | 1,839 | -0.30(-3.73%) |
Nov 24, 2023 | 8.143 | 8.280 | 8.143 | 8.143 | 1,976 | +0.04(+0.54%) |
Nov 22, 2023 | 8.130 | 8.200 | 8.091 | 8.100 | 2,408 | -0.10(-1.22%) |
Nov 21, 2023 | 8.270 | 8.270 | 8.150 | 8.200 | 4,828 | -0.27(-3.19%) |
Nov 20, 2023 | 8.450 | 8.570 | 8.450 | 8.470 | 3,774 | +0.13(+1.56%) |
Nov 17, 2023 | 8.300 | 8.340 | 8.280 | 8.340 | 4,614 | -0.14(-1.65%) |
Nov 16, 2023 | 8.544 | 8.590 | 8.480 | 8.480 | 4,083 | -0.26(-2.97%) |
Nov 15, 2023 | 8.580 | 8.740 | 8.580 | 8.740 | 4,745 | +0.47(+5.68%) |
Nov 14, 2023 | 8.250 | 8.320 | 8.210 | 8.270 | 26,839 | +0.24(+2.99%) |
Nov 13, 2023 | 8.020 | 8.030 | 7.931 | 8.030 | 9,950 | -0.01(-0.12%) |
Nov 10, 2023 | 8.090 | 8.115 | 8.040 | 8.040 | 2,778 | -0.09(-1.11%) |
Nov 09, 2023 | 8.205 | 8.230 | 8.130 | 8.130 | 3,887 | -0.21(-2.52%) |
Nov 08, 2023 | 8.280 | 8.340 | 8.280 | 8.340 | 3,507 | -0.05(-0.60%) |
Nov 07, 2023 | 8.390 | 8.460 | 8.390 | 8.390 | 4,621 | -0.04(-0.47%) |
Nov 06, 2023 | 8.370 | 8.430 | 8.310 | 8.430 | 5,513 | -0.10(-1.11%) |
Nov 03, 2023 | 8.508 | 8.525 | 8.508 | 8.525 | 1,872 | +0.25(+2.96%) |
Nov 02, 2023 | 8.320 | 8.370 | 8.280 | 8.280 | 13,176 | -0.10(-1.13%) |
Nov 01, 2023 | 8.330 | 8.420 | 8.330 | 8.375 | 15,862 | +0.02(+0.18%) |
Oct 31, 2023 | 8.330 | 8.425 | 8.310 | 8.360 | 145,261 | -0.16(-1.88%) |
Oct 30, 2023 | 8.505 | 8.614 | 8.505 | 8.520 | 46,548 | -0.05(-0.58%) |
Oct 27, 2023 | 8.605 | 8.650 | 8.560 | 8.570 | 54,271 | +0.60(+7.53%) |
Oct 26, 2023 | 7.810 | 8.060 | 7.800 | 7.970 | 73,107 | +0.15(+1.92%) |
Oct 25, 2023 | 7.830 | 7.870 | 7.790 | 7.820 | 15,096 | -0.09(-1.14%) |
Oct 24, 2023 | 7.900 | 7.980 | 7.880 | 7.910 | 55,642 | -0.05(-0.63%) |
Oct 23, 2023 | 7.860 | 7.990 | 7.860 | 7.960 | 7,385 | -0.05(-0.62%) |
Oct 20, 2023 | 7.947 | 8.010 | 7.920 | 8.010 | 3,592 | +0.08(+1.01%) |
Oct 19, 2023 | 8.050 | 8.050 | 7.930 | 7.930 | 32,719 | -0.12(-1.49%) |
Oct 18, 2023 | 8.070 | 8.080 | 8.050 | 8.050 | 7,119 | -0.38(-4.51%) |
Oct 17, 2023 | 8.390 | 8.430 | 8.330 | 8.430 | 36,343 | +0.37(+4.59%) |
Oct 16, 2023 | 8.110 | 8.356 | 7.905 | 8.060 | 17,014 | -0.04(-0.49%) |
Oct 13, 2023 | 8.270 | 8.280 | 8.090 | 8.100 | 7,026 | -0.07(-0.86%) |
Oct 12, 2023 | 8.180 | 8.210 | 8.150 | 8.170 | 12,647 | -0.11(-1.33%) |
Oct 11, 2023 | 8.280 | 8.330 | 8.230 | 8.280 | 18,330 | +0.19(+2.35%) |
Oct 10, 2023 | 8.067 | 8.170 | 8.030 | 8.090 | 29,201 | -0.11(-1.34%) |
Oct 09, 2023 | 8.095 | 8.200 | 8.075 | 8.200 | 13,011 | +0.11(+1.36%) |
Oct 06, 2023 | 8.030 | 8.090 | 7.965 | 8.090 | 14,649 | +0.20(+2.51%) |
Oct 05, 2023 | 7.790 | 7.900 | 7.790 | 7.892 | 30,814 | +0.01(+0.15%) |
Oct 04, 2023 | 7.850 | 7.890 | 7.830 | 7.880 | 102,420 | -0.27(-3.34%) |
Oct 03, 2023 | 8.120 | 8.160 | 8.080 | 8.152 | 26,796 | -0.40(-4.70%) |
Oct 02, 2023 | 8.561 | 8.650 | 8.531 | 8.554 | 7,989 | -0.07(-0.77%) |
Sep 29, 2023 | 8.640 | 8.660 | 8.620 | 8.620 | 5,163 | +0.07(+0.80%) |
Sep 28, 2023 | 8.500 | 8.570 | 8.460 | 8.552 | 126,199 | +0.32(+3.91%) |
Sep 27, 2023 | 8.190 | 8.240 | 8.160 | 8.230 | 156,491 | +0.21(+2.62%) |
Sep 26, 2023 | 8.045 | 8.070 | 8.020 | 8.020 | 95,394 | -0.12(-1.48%) |
Sep 25, 2023 | 8.120 | 8.170 | 8.100 | 8.140 | 22,211 | -0.03(-0.36%) |
Sep 22, 2023 | 8.145 | 8.179 | 8.100 | 8.170 | 40,534 | +0.13(+1.62%) |
Sep 21, 2023 | 8.008 | 8.080 | 8.008 | 8.040 | 29,195 | -0.27(-3.25%) |
Sep 20, 2023 | 8.280 | 8.310 | 8.248 | 8.310 | 61,909 | +0.13(+1.59%) |
Sep 19, 2023 | 8.131 | 8.200 | 8.130 | 8.180 | 86,007 | +0.01(+0.12%) |
Sep 18, 2023 | 8.200 | 8.200 | 8.100 | 8.170 | 11,111 | -0.12(-1.45%) |
Sep 15, 2023 | 8.269 | 8.340 | 8.259 | 8.290 | 49,174 | +0.03(+0.36%) |
Sep 14, 2023 | 8.339 | 8.340 | 8.260 | 8.260 | 10,225 | -0.04(-0.48%) |
Sep 13, 2023 | 8.196 | 8.300 | 8.195 | 8.300 | 120,650 | +0.11(+1.34%) |
Sep 12, 2023 | 8.100 | 8.210 | 8.100 | 8.190 | 99,453 | -0.02(-0.18%) |
Sep 11, 2023 | 8.200 | 8.250 | 8.150 | 8.205 | 15,250 | -0.10(-1.14%) |
Sep 08, 2023 | 8.250 | 8.300 | 8.200 | 8.300 | 8,347 | -0.01(-0.12%) |
Sep 07, 2023 | 8.230 | 8.310 | 8.197 | 8.310 | 33,809 | +0.37(+4.66%) |
Sep 06, 2023 | 7.925 | 7.970 | 7.880 | 7.940 | 31,321 | +0.02(+0.20%) |
Sep 05, 2023 | 7.920 | 7.940 | 7.870 | 7.924 | 47,488 | -0.08(-0.95%) |
Sep 01, 2023 | 7.960 | 8.035 | 7.950 | 8.000 | 27,375 | +0.08(+1.01%) |
Aug 31, 2023 | 7.905 | 7.960 | 7.878 | 7.920 | 33,161 | -0.05(-0.69%) |
Aug 30, 2023 | 7.700 | 8.040 | 7.700 | 7.975 | 35,051 | +0.13(+1.72%) |
Aug 29, 2023 | 7.770 | 7.850 | 7.700 | 7.840 | 53,489 | +0.26(+3.50%) |
Aug 28, 2023 | 7.550 | 7.600 | 7.500 | 7.575 | 21,209 | -0.06(-0.85%) |
Aug 25, 2023 | 7.680 | 7.680 | 7.610 | 7.640 | 6,641 | +0.07(+0.92%) |
Aug 24, 2023 | 7.640 | 7.640 | 7.570 | 7.570 | 180,537 | -0.21(-2.76%) |
Aug 23, 2023 | 7.830 | 7.830 | 7.731 | 7.785 | 66,589 | -0.09(-1.21%) |
Aug 22, 2023 | 7.855 | 7.880 | 7.830 | 7.880 | 89,291 | -0.03(-0.38%) |
Aug 21, 2023 | 7.950 | 7.950 | 7.830 | 7.910 | 31,023 | -0.13(-1.62%) |
Aug 18, 2023 | 8.054 | 8.210 | 8.000 | 8.040 | 13,650 | -0.21(-2.55%) |
Aug 17, 2023 | 8.250 | 8.300 | 8.190 | 8.250 | 72,711 | +0.03(+0.36%) |
Aug 16, 2023 | 8.250 | 8.250 | 8.020 | 8.220 | 43,253 | -0.13(-1.56%) |
Aug 15, 2023 | 8.340 | 8.411 | 8.310 | 8.350 | 1,611,019 | -0.02(-0.24%) |
Aug 14, 2023 | 8.474 | 8.500 | 8.360 | 8.370 | 816,913 | -0.18(-2.11%) |
Aug 11, 2023 | 8.580 | 8.590 | 8.550 | 8.550 | 56,457 | -0.28(-3.17%) |
Aug 10, 2023 | 8.630 | 8.900 | 8.630 | 8.830 | 473,487 | +0.00(+0.00%) |
Aug 09, 2023 | 8.826 | 8.881 | 8.760 | 8.830 | 15,100 | -0.06(-0.67%) |
Aug 08, 2023 | 8.920 | 8.920 | 8.800 | 8.890 | 26,760 | -0.17(-1.88%) |
Aug 07, 2023 | 9.020 | 9.101 | 9.020 | 9.060 | 11,164 | -0.06(-0.66%) |
Aug 04, 2023 | 9.290 | 9.290 | 9.100 | 9.120 | 9,015 | -0.10(-1.08%) |
Aug 03, 2023 | 9.190 | 9.280 | 9.190 | 9.220 | 77,727 | +0.02(+0.22%) |
Aug 02, 2023 | 9.245 | 9.309 | 9.180 | 9.200 | 13,246 | -0.12(-1.29%) |
Aug 01, 2023 | 9.351 | 9.440 | 9.320 | 9.320 | 12,180 | -0.26(-2.71%) |
Jul 31, 2023 | 9.594 | 9.680 | 9.549 | 9.580 | 49,040 | -0.06(-0.62%) |
Jul 28, 2023 | 9.674 | 9.674 | 9.600 | 9.640 | 6,645 | +0.26(+2.72%) |
Jul 27, 2023 | 9.360 | 9.510 | 9.360 | 9.385 | 53,849 | -0.21(-2.24%) |
Jul 26, 2023 | 9.531 | 9.600 | 9.531 | 9.600 | 11,049 | -0.17(-1.74%) |
Jul 25, 2023 | 9.484 | 9.870 | 9.484 | 9.770 | 13,981 | -0.09(-0.91%) |
Jul 24, 2023 | 9.580 | 9.860 | 9.580 | 9.860 | 82,102 | +0.17(+1.75%) |
Jul 21, 2023 | 9.720 | 9.810 | 9.680 | 9.690 | 45,382 | -0.16(-1.62%) |
Jul 20, 2023 | 9.790 | 9.850 | 9.730 | 9.850 | 33,294 | -0.07(-0.71%) |
Jul 19, 2023 | 9.985 | 10.02 | 9.910 | 9.920 | 7,615 | -0.06(-0.56%) |
Jul 18, 2023 | 10.02 | 10.06 | 9.960 | 9.976 | 11,146 | -0.25(-2.49%) |
Jul 17, 2023 | 10.21 | 10.28 | 10.18 | 10.23 | 35,245 | -0.09(-0.91%) |
Jul 14, 2023 | 10.27 | 10.35 | 10.23 | 10.32 | 85,952 | +0.11(+1.12%) |
Jul 13, 2023 | 10.19 | 10.27 | 10.15 | 10.21 | 48,333 | -0.02(-0.20%) |
Jul 12, 2023 | 10.16 | 10.24 | 10.10 | 10.23 | 12,417 | +0.20(+1.99%) |
Jul 11, 2023 | 9.970 | 10.03 | 9.930 | 10.03 | 40,072 | -0.01(-0.10%) |
Jul 10, 2023 | 10.03 | 10.12 | 9.986 | 10.04 | 64,612 | +0.06(+0.63%) |
Jul 07, 2023 | 9.930 | 9.993 | 9.928 | 9.977 | 14,319 | -0.05(-0.52%) |
Jul 06, 2023 | 10.10 | 10.20 | 9.980 | 10.03 | 30,293 | -0.25(-2.43%) |
Jul 05, 2023 | 10.26 | 10.36 | 10.23 | 10.28 | 7,136 | -0.08(-0.77%) |
Jul 03, 2023 | 10.42 | 10.51 | 10.36 | 10.36 | 40,437 | +0.14(+1.37%) |
Jun 30, 2023 | 10.25 | 10.25 | 10.21 | 10.22 | 16,215 | -0.01(-0.10%) |
Jun 29, 2023 | 10.10 | 10.23 | 10.10 | 10.23 | 17,051 | +0.17(+1.69%) |
Jun 28, 2023 | 10.09 | 10.14 | 10.03 | 10.06 | 23,394 | -0.04(-0.40%) |
Jun 27, 2023 | 10.01 | 10.10 | 9.990 | 10.10 | 40,751 | -0.01(-0.10%) |
Jun 26, 2023 | 10.12 | 10.15 | 10.10 | 10.11 | 72,391 | +0.36(+3.69%) |
Jun 23, 2023 | 9.824 | 9.850 | 9.750 | 9.750 | 27,234 | -0.59(-5.71%) |
Jun 22, 2023 | 10.34 | 10.34 | 10.27 | 10.34 | 69,130 | +0.04(+0.39%) |
Jun 21, 2023 | 10.26 | 10.39 | 10.26 | 10.30 | 11,235 | -0.18(-1.72%) |
Jun 20, 2023 | 10.54 | 10.58 | 10.48 | 10.48 | 31,951 | -0.25(-2.33%) |
Jun 16, 2023 | 10.83 | 10.84 | 10.63 | 10.73 | 91,926 | -0.14(-1.29%) |
Jun 15, 2023 | 10.88 | 10.91 | 10.81 | 10.87 | 15,909 | -0.13(-1.18%) |
May 08, 2023 | 10.98 | 11.00 | 10.91 | 11.00 | 34,376 | +0.23(+2.11%) |
May 05, 2023 | 10.68 | 10.81 | 10.68 | 10.77 | 5,987 | +0.18(+1.65%) |
May 04, 2023 | 10.75 | 10.75 | 10.58 | 10.60 | 6,311 | +0.35(+3.39%) |
May 03, 2023 | 10.30 | 10.32 | 10.23 | 10.25 | 5,678 | -0.36(-3.39%) |
May 02, 2023 | 10.41 | 10.64 | 10.41 | 10.61 | 28,100 | +0.20(+1.92%) |
May 01, 2023 | 10.45 | 10.50 | 10.40 | 10.41 | 21,356 | -0.01(-0.10%) |
Apr 28, 2023 | 10.34 | 10.49 | 10.34 | 10.42 | 10,190 | -0.05(-0.53%) |
Apr 27, 2023 | 10.41 | 10.50 | 10.41 | 10.47 | 33,782 | -0.04(-0.33%) |
Apr 26, 2023 | 10.52 | 10.52 | 10.44 | 10.51 | 27,855 | +0.07(+0.67%) |
Apr 25, 2023 | 10.46 | 10.47 | 10.30 | 10.44 | 12,837 | -0.33(-3.06%) |
Apr 24, 2023 | 10.91 | 10.91 | 10.75 | 10.77 | 44,242 | -0.03(-0.28%) |
Apr 21, 2023 | 10.78 | 10.82 | 10.78 | 10.80 | 10,238 | -0.36(-3.23%) |
Apr 20, 2023 | 11.11 | 11.17 | 11.08 | 11.16 | 35,140 | -0.11(-0.98%) |
Apr 19, 2023 | 11.20 | 11.31 | 11.16 | 11.27 | 14,544 | +0.20(+1.84%) |
Apr 18, 2023 | 11.02 | 11.07 | 10.99 | 11.07 | 8,150 | -0.19(-1.72%) |
Apr 17, 2023 | 10.83 | 11.27 | 10.83 | 11.26 | 90,484 | +0.00(+0.00%) |
Apr 14, 2023 | 11.33 | 11.33 | 11.13 | 11.26 | 24,274 | +0.27(+2.46%) |
Apr 13, 2023 | 11.00 | 11.00 | 10.92 | 10.99 | 49,397 | +0.04(+0.32%) |
Apr 12, 2023 | 11.03 | 11.04 | 10.94 | 10.96 | 6,454 | -0.13(-1.22%) |
Apr 11, 2023 | 11.13 | 11.17 | 11.09 | 11.09 | 6,776 | +0.27(+2.50%) |
Apr 10, 2023 | 10.85 | 10.85 | 10.75 | 10.82 | 38,766 | -0.02(-0.18%) |
Apr 06, 2023 | 10.84 | 10.86 | 10.74 | 10.84 | 45,697 | -0.10(-0.87%) |
Apr 05, 2023 | 10.98 | 10.98 | 10.89 | 10.94 | 6,468 | -0.04(-0.41%) |
Apr 04, 2023 | 10.98 | 11.07 | 10.98 | 10.98 | 16,803 | -0.32(-2.83%) |
Apr 03, 2023 | 11.24 | 11.40 | 11.24 | 11.30 | 9,428 | -0.07(-0.62%) |
Mar 31, 2023 | 11.31 | 11.39 | 11.28 | 11.37 | 6,819 | -0.08(-0.70%) |
Mar 30, 2023 | 11.46 | 11.50 | 11.36 | 11.45 | 17,726 | +0.31(+2.78%) |
Mar 29, 2023 | 10.96 | 11.14 | 10.96 | 11.14 | 6,199 | -0.05(-0.45%) |
Mar 28, 2023 | 11.27 | 11.29 | 11.19 | 11.19 | 31,733 | +0.04(+0.39%) |
Mar 27, 2023 | 11.12 | 11.20 | 11.09 | 11.15 | 36,523 | -0.56(-4.82%) |
Mar 24, 2023 | 11.65 | 11.74 | 11.65 | 11.71 | 44,209 | -0.33(-2.74%) |
Mar 23, 2023 | 12.12 | 12.20 | 12.04 | 12.04 | 5,397 | -0.16(-1.31%) |
Mar 22, 2023 | 12.27 | 12.29 | 12.17 | 12.20 | 15,723 | +0.48(+4.10%) |
Mar 21, 2023 | 11.74 | 11.80 | 11.72 | 11.72 | 4,810 | -0.17(-1.43%) |
Mar 20, 2023 | 11.88 | 12.01 | 11.86 | 11.89 | 34,858 | -0.02(-0.17%) |
Mar 17, 2023 | 11.94 | 11.96 | 11.82 | 11.91 | 13,498 | -0.13(-1.08%) |
Mar 16, 2023 | 11.85 | 12.04 | 11.85 | 12.04 | 157,650 | +0.25(+2.12%) |
Mar 15, 2023 | 11.79 | 11.80 | 11.75 | 11.79 | 8,464 | -0.31(-2.52%) |
Mar 14, 2023 | 12.00 | 12.13 | 12.00 | 12.10 | 16,571 | -0.04(-0.33%) |
Mar 13, 2023 | 12.18 | 12.19 | 11.98 | 12.13 | 28,169 | -0.08(-0.61%) |
Mar 10, 2023 | 12.14 | 12.23 | 12.10 | 12.21 | 10,459 | +0.02(+0.16%) |
Mar 09, 2023 | 12.31 | 12.40 | 12.10 | 12.19 | 26,374 | -0.34(-2.71%) |
Mar 08, 2023 | 12.44 | 12.55 | 12.36 | 12.53 | 5,598 | -0.06(-0.48%) |
Mar 07, 2023 | 12.60 | 12.78 | 12.59 | 12.59 | 6,684 | -0.19(-1.49%) |
Mar 06, 2023 | 12.87 | 12.87 | 12.75 | 12.78 | 12,262 | +0.12(+0.95%) |
Mar 03, 2023 | 12.61 | 12.76 | 12.61 | 12.66 | 3,776 | +0.15(+1.20%) |
Mar 02, 2023 | 12.55 | 12.60 | 12.50 | 12.51 | 10,647 | -0.05(-0.39%) |
Mar 01, 2023 | 12.49 | 12.67 | 12.49 | 12.56 | 6,998 | +0.32(+2.60%) |
Feb 28, 2023 | 12.29 | 12.39 | 12.18 | 12.24 | 18,431 | -0.33(-2.63%) |
Feb 27, 2023 | 12.45 | 12.58 | 12.38 | 12.57 | 10,843 | +0.11(+0.84%) |
Feb 24, 2023 | 12.45 | 12.49 | 12.45 | 12.46 | 3,461 | -0.55(-4.26%) |
Feb 23, 2023 | 13.10 | 13.10 | 12.90 | 13.02 | 15,639 | -0.32(-2.40%) |
Feb 22, 2023 | 13.40 | 13.43 | 13.34 | 13.34 | 9,052 | -0.23(-1.69%) |
Feb 21, 2023 | 13.66 | 13.66 | 13.36 | 13.57 | 10,826 | -0.22(-1.60%) |
Feb 17, 2023 | 13.83 | 13.94 | 13.64 | 13.79 | 6,551 | -0.42(-2.96%) |
Feb 16, 2023 | 14.08 | 14.21 | 13.90 | 14.21 | 5,614 | -0.27(-1.86%) |
Feb 15, 2023 | 14.19 | 14.48 | 14.19 | 14.48 | 6,647 | +0.04(+0.31%) |
Feb 14, 2023 | 14.39 | 14.60 | 14.25 | 14.44 | 7,268 | +0.78(+5.69%) |
Feb 13, 2023 | 13.70 | 13.89 | 13.58 | 13.66 | 8,581 | -0.38(-2.69%) |
Feb 10, 2023 | 14.19 | 14.19 | 13.91 | 14.04 | 3,663 | +0.03(+0.18%) |
Feb 09, 2023 | 14.20 | 14.27 | 14.01 | 14.01 | 4,711 | -0.08(-0.57%) |
Feb 08, 2023 | 13.99 | 14.10 | 13.86 | 14.09 | 6,401 | +0.51(+3.76%) |
Feb 07, 2023 | 13.58 | 13.79 | 13.54 | 13.58 | 10,954 | +0.05(+0.37%) |
Feb 06, 2023 | 13.31 | 13.53 | 13.31 | 13.53 | 5,410 | -0.07(-0.51%) |
Feb 03, 2023 | 13.62 | 13.86 | 13.55 | 13.60 | 9,858 | +0.32(+2.41%) |
Feb 02, 2023 | 13.22 | 13.42 | 13.18 | 13.28 | 4,787 | -0.42(-3.07%) |