Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.34 | 12.49 | 12.26 | 12.27 | 20,920 | -0.28(-2.23%) |
Jan 30, 2024 | 13.05 | 13.22 | 12.48 | 12.55 | 47,546 | -0.51(-3.91%) |
Jan 29, 2024 | 13.38 | 13.39 | 13.06 | 13.06 | 44,653 | -0.32(-2.39%) |
Jan 26, 2024 | 13.55 | 13.55 | 13.02 | 13.38 | 6,939 | -0.04(-0.30%) |
Jan 25, 2024 | 13.50 | 13.60 | 13.27 | 13.42 | 13,500 | +0.10(+0.75%) |
Jan 24, 2024 | 13.44 | 13.44 | 12.85 | 13.32 | 9,093 | -0.11(-0.82%) |
Jan 23, 2024 | 13.76 | 13.76 | 13.42 | 13.43 | 11,290 | -0.17(-1.25%) |
Jan 22, 2024 | 13.32 | 13.68 | 13.32 | 13.60 | 12,503 | +0.47(+3.58%) |
Jan 19, 2024 | 12.68 | 13.14 | 12.57 | 13.13 | 13,223 | +0.59(+4.70%) |
Jan 18, 2024 | 12.91 | 13.06 | 12.42 | 12.54 | 24,583 | -0.33(-2.56%) |
Jan 17, 2024 | 12.77 | 13.02 | 12.77 | 12.87 | 9,511 | -0.18(-1.38%) |
Jan 16, 2024 | 12.91 | 13.20 | 12.81 | 13.05 | 13,662 | -0.17(-1.29%) |
Jan 12, 2024 | 13.95 | 13.95 | 12.95 | 13.22 | 30,261 | -0.71(-5.10%) |
Jan 11, 2024 | 14.15 | 14.15 | 13.70 | 13.93 | 29,890 | -0.19(-1.35%) |
Jan 10, 2024 | 14.13 | 14.48 | 13.76 | 14.12 | 31,007 | -0.10(-0.70%) |
Jan 09, 2024 | 14.22 | 14.49 | 13.84 | 14.22 | 18,485 | -0.18(-1.25%) |
Jan 08, 2024 | 14.68 | 14.68 | 14.07 | 14.40 | 11,292 | +0.01(+0.07%) |
Jan 05, 2024 | 14.09 | 14.61 | 13.93 | 14.39 | 61,231 | +0.11(+0.77%) |
Jan 04, 2024 | 14.01 | 14.35 | 13.97 | 14.28 | 15,778 | +0.38(+2.73%) |
Jan 03, 2024 | 14.30 | 14.34 | 13.76 | 13.90 | 27,475 | -0.37(-2.56%) |
Jan 02, 2024 | 14.25 | 14.37 | 14.04 | 14.27 | 11,861 | +0.07(+0.46%) |
Dec 29, 2023 | 14.62 | 14.62 | 14.20 | 14.20 | 19,496 | -0.40(-2.74%) |
Dec 28, 2023 | 14.50 | 14.75 | 14.45 | 14.60 | 20,303 | -0.15(-1.02%) |
Dec 27, 2023 | 14.54 | 14.75 | 14.30 | 14.75 | 20,990 | +0.14(+0.96%) |
Dec 26, 2023 | 14.47 | 14.74 | 14.41 | 14.61 | 20,425 | +0.04(+0.27%) |
Dec 22, 2023 | 14.25 | 14.65 | 13.81 | 14.57 | 29,576 | +0.47(+3.33%) |
Dec 21, 2023 | 14.34 | 14.57 | 13.91 | 14.10 | 22,427 | -0.01(-0.07%) |
Dec 20, 2023 | 14.74 | 15.38 | 13.86 | 14.11 | 50,014 | -0.65(-4.37%) |
Dec 19, 2023 | 13.92 | 14.76 | 13.77 | 14.76 | 39,533 | +0.87(+6.23%) |
Dec 18, 2023 | 14.12 | 14.12 | 13.40 | 13.89 | 20,255 | -0.23(-1.63%) |
Dec 15, 2023 | 13.44 | 14.12 | 13.21 | 14.12 | 109,941 | +0.79(+5.93%) |
Dec 14, 2023 | 13.21 | 13.50 | 12.94 | 13.33 | 43,301 | +0.38(+2.93%) |
Dec 13, 2023 | 12.14 | 13.24 | 12.02 | 12.95 | 45,754 | +0.90(+7.47%) |
Dec 12, 2023 | 12.41 | 12.41 | 11.96 | 12.05 | 25,285 | -0.23(-1.87%) |
Dec 11, 2023 | 12.60 | 12.60 | 12.24 | 12.28 | 16,097 | -0.24(-1.92%) |
Dec 08, 2023 | 12.42 | 12.61 | 12.33 | 12.52 | 13,273 | +0.23(+1.87%) |
Dec 07, 2023 | 12.14 | 12.35 | 12.14 | 12.29 | 11,801 | +0.25(+2.08%) |
Dec 06, 2023 | 11.96 | 12.39 | 11.96 | 12.04 | 10,232 | +0.23(+1.95%) |
Dec 05, 2023 | 12.20 | 12.20 | 11.72 | 11.81 | 24,776 | -0.44(-3.59%) |
Dec 04, 2023 | 11.81 | 12.44 | 11.81 | 12.25 | 29,091 | +0.44(+3.73%) |
Dec 01, 2023 | 11.30 | 11.81 | 11.18 | 11.81 | 51,903 | +0.65(+5.82%) |
Nov 30, 2023 | 12.24 | 12.24 | 10.96 | 11.16 | 216,764 | -0.96(-7.92%) |
Nov 29, 2023 | 12.14 | 12.14 | 11.73 | 12.12 | 10,285 | +0.26(+2.19%) |
Nov 28, 2023 | 12.07 | 12.13 | 11.86 | 11.86 | 10,391 | -0.21(-1.74%) |
Nov 27, 2023 | 12.15 | 12.15 | 11.94 | 12.07 | 11,748 | -0.08(-0.66%) |
Nov 24, 2023 | 12.00 | 12.15 | 11.75 | 12.15 | 9,000 | +0.06(+0.50%) |
Nov 22, 2023 | 12.15 | 12.15 | 11.73 | 12.09 | 9,600 | +0.03(+0.25%) |
Nov 21, 2023 | 12.19 | 12.19 | 11.82 | 12.06 | 9,094 | -0.10(-0.82%) |
Nov 20, 2023 | 12.13 | 12.27 | 11.97 | 12.16 | 10,733 | -0.15(-1.22%) |
Nov 17, 2023 | 12.68 | 12.68 | 12.11 | 12.31 | 33,698 | -0.24(-1.91%) |
Nov 16, 2023 | 12.05 | 12.70 | 12.05 | 12.55 | 78,289 | +0.47(+3.89%) |
Nov 15, 2023 | 11.50 | 12.23 | 11.50 | 12.08 | 28,876 | +0.33(+2.81%) |
Nov 14, 2023 | 11.03 | 11.83 | 10.86 | 11.75 | 60,000 | +0.88(+8.10%) |
Nov 13, 2023 | 10.95 | 10.95 | 10.78 | 10.87 | 10,275 | -0.13(-1.18%) |
Nov 10, 2023 | 10.88 | 11.15 | 10.77 | 11.00 | 21,867 | +0.16(+1.48%) |
Nov 09, 2023 | 10.85 | 11.20 | 10.75 | 10.84 | 14,036 | -0.19(-1.72%) |
Nov 08, 2023 | 11.17 | 11.28 | 10.95 | 11.03 | 14,161 | -0.29(-2.56%) |
Nov 07, 2023 | 11.23 | 11.55 | 11.14 | 11.32 | 54,176 | +0.02(+0.18%) |
Nov 06, 2023 | 11.10 | 11.38 | 11.10 | 11.30 | 39,825 | +0.11(+0.98%) |
Nov 03, 2023 | 11.15 | 11.20 | 11.05 | 11.19 | 50,958 | +0.14(+1.27%) |
Nov 02, 2023 | 10.93 | 11.07 | 10.93 | 11.05 | 22,064 | +0.16(+1.47%) |
Nov 01, 2023 | 10.89 | 11.03 | 10.89 | 10.89 | 8,371 | -0.03(-0.27%) |
Oct 31, 2023 | 10.94 | 10.98 | 10.85 | 10.92 | 13,836 | -0.05(-0.46%) |
Oct 30, 2023 | 11.16 | 11.19 | 10.86 | 10.97 | 15,408 | -0.06(-0.54%) |
Oct 27, 2023 | 11.00 | 11.19 | 11.00 | 11.03 | 24,569 | -0.12(-1.08%) |
Oct 26, 2023 | 11.01 | 11.28 | 10.83 | 11.15 | 17,508 | +0.26(+2.39%) |
Oct 25, 2023 | 11.00 | 11.23 | 10.89 | 10.89 | 9,708 | -0.27(-2.42%) |
Oct 24, 2023 | 11.10 | 11.16 | 10.79 | 11.16 | 17,636 | +0.01(+0.09%) |
Oct 23, 2023 | 11.28 | 11.43 | 11.11 | 11.15 | 9,144 | -0.27(-2.36%) |
Oct 20, 2023 | 11.46 | 11.62 | 11.25 | 11.42 | 17,130 | +0.10(+0.88%) |
Oct 19, 2023 | 12.03 | 12.05 | 11.30 | 11.32 | 17,529 | -0.51(-4.31%) |
Oct 18, 2023 | 11.90 | 12.13 | 11.78 | 11.83 | 93,657 | -0.41(-3.35%) |
Oct 17, 2023 | 11.98 | 12.40 | 11.49 | 12.24 | 31,502 | +0.33(+2.77%) |
Oct 16, 2023 | 11.74 | 12.04 | 11.70 | 11.91 | 22,042 | +0.26(+2.23%) |
Oct 13, 2023 | 11.65 | 11.70 | 11.50 | 11.65 | 14,105 | +0.00(+0.00%) |
Oct 12, 2023 | 11.70 | 11.70 | 11.52 | 11.65 | 11,192 | -0.01(-0.09%) |
Oct 11, 2023 | 12.09 | 12.37 | 11.53 | 11.66 | 21,754 | -0.33(-2.75%) |
Oct 10, 2023 | 11.95 | 12.09 | 11.80 | 11.99 | 24,599 | +0.17(+1.44%) |
Oct 09, 2023 | 11.55 | 12.16 | 11.55 | 11.82 | 29,877 | +0.00(+0.00%) |
Oct 06, 2023 | 11.35 | 11.95 | 11.19 | 11.82 | 26,772 | +0.38(+3.32%) |
Oct 05, 2023 | 11.21 | 11.55 | 11.20 | 11.44 | 46,802 | +0.18(+1.60%) |
Oct 04, 2023 | 11.38 | 11.48 | 11.13 | 11.26 | 45,993 | +0.04(+0.31%) |
Oct 03, 2023 | 11.61 | 12.16 | 11.21 | 11.22 | 31,694 | -0.29(-2.56%) |
Oct 02, 2023 | 12.75 | 13.35 | 11.52 | 11.52 | 52,704 | -1.29(-10.07%) |
Sep 29, 2023 | 11.73 | 13.35 | 11.73 | 12.81 | 202,927 | +1.09(+9.30%) |
Sep 28, 2023 | 11.76 | 12.00 | 11.39 | 11.72 | 22,874 | +0.10(+0.86%) |
Sep 27, 2023 | 11.65 | 11.98 | 11.55 | 11.62 | 80,016 | +0.37(+3.29%) |
Sep 26, 2023 | 11.35 | 11.50 | 11.25 | 11.25 | 18,218 | -0.27(-2.34%) |
Sep 25, 2023 | 11.22 | 11.57 | 11.41 | 11.52 | 54,891 | +0.13(+1.14%) |
Sep 22, 2023 | 11.47 | 11.80 | 11.30 | 11.39 | 20,755 | +0.05(+0.44%) |
Sep 21, 2023 | 11.36 | 11.51 | 11.17 | 11.34 | 34,484 | -0.02(-0.18%) |
Sep 20, 2023 | 11.64 | 11.72 | 11.30 | 11.36 | 21,418 | -0.16(-1.39%) |
Sep 19, 2023 | 11.66 | 11.73 | 11.24 | 11.52 | 33,416 | -0.16(-1.37%) |
Sep 18, 2023 | 11.92 | 12.01 | 11.57 | 11.68 | 22,183 | -0.37(-3.07%) |
Sep 15, 2023 | 11.77 | 12.14 | 11.76 | 12.05 | 60,216 | +0.15(+1.26%) |
Sep 14, 2023 | 12.00 | 12.19 | 11.89 | 11.90 | 16,667 | -0.06(-0.50%) |
Sep 13, 2023 | 11.84 | 12.07 | 11.84 | 11.96 | 9,874 | +0.11(+0.93%) |
Sep 12, 2023 | 11.77 | 11.94 | 11.77 | 11.85 | 10,365 | +0.03(+0.25%) |
Sep 11, 2023 | 12.26 | 12.26 | 11.81 | 11.82 | 16,832 | -0.29(-2.39%) |
Sep 08, 2023 | 11.98 | 12.23 | 11.98 | 12.11 | 12,904 | +0.06(+0.50%) |
Sep 07, 2023 | 11.68 | 12.27 | 11.68 | 12.05 | 86,865 | +0.02(+0.17%) |
Sep 06, 2023 | 12.45 | 12.46 | 12.00 | 12.03 | 19,891 | -0.37(-2.98%) |
Sep 05, 2023 | 12.26 | 12.48 | 12.19 | 12.40 | 20,109 | +0.05(+0.40%) |
Sep 01, 2023 | 12.25 | 12.40 | 12.25 | 12.35 | 12,728 | +0.18(+1.48%) |
Aug 31, 2023 | 12.15 | 12.29 | 12.15 | 12.17 | 16,049 | +0.02(+0.16%) |
Aug 30, 2023 | 12.26 | 12.38 | 12.01 | 12.15 | 17,466 | -0.15(-1.22%) |
Aug 29, 2023 | 12.01 | 12.50 | 11.94 | 12.30 | 25,750 | +0.19(+1.57%) |
Aug 28, 2023 | 12.13 | 12.19 | 11.58 | 12.11 | 12,455 | +0.40(+3.42%) |
Aug 25, 2023 | 11.79 | 11.87 | 11.67 | 11.71 | 5,596 | -0.10(-0.85%) |
Aug 24, 2023 | 11.61 | 11.93 | 11.32 | 11.81 | 29,718 | +0.11(+0.94%) |
Aug 23, 2023 | 11.37 | 11.75 | 11.37 | 11.70 | 13,901 | +0.35(+3.08%) |
Aug 22, 2023 | 11.80 | 11.89 | 11.35 | 11.35 | 9,490 | -0.47(-3.98%) |
Aug 21, 2023 | 11.34 | 12.18 | 11.33 | 11.82 | 50,748 | +0.55(+4.88%) |
Aug 18, 2023 | 12.06 | 12.14 | 11.17 | 11.27 | 57,282 | -0.86(-7.09%) |
Aug 17, 2023 | 12.21 | 12.30 | 12.13 | 12.13 | 12,875 | -0.14(-1.14%) |
Aug 16, 2023 | 12.50 | 12.51 | 12.27 | 12.27 | 8,689 | -0.12(-0.97%) |
Aug 15, 2023 | 12.75 | 12.81 | 12.39 | 12.39 | 9,098 | -0.37(-2.90%) |
Aug 14, 2023 | 13.20 | 13.20 | 12.71 | 12.76 | 8,143 | -0.63(-4.74%) |
Aug 11, 2023 | 13.40 | 13.65 | 13.28 | 13.39 | 32,434 | -0.30(-2.23%) |
Aug 10, 2023 | 13.80 | 13.96 | 13.44 | 13.70 | 35,462 | -0.10(-0.72%) |
Aug 09, 2023 | 13.74 | 13.92 | 13.37 | 13.80 | 36,455 | -0.15(-1.08%) |
Aug 08, 2023 | 13.69 | 13.95 | 13.25 | 13.95 | 19,668 | +0.20(+1.45%) |
Aug 07, 2023 | 13.65 | 13.88 | 13.37 | 13.75 | 19,598 | +0.40(+3.00%) |
Aug 04, 2023 | 14.17 | 14.17 | 13.33 | 13.35 | 30,596 | -1.07(-7.42%) |
Aug 03, 2023 | 13.36 | 14.42 | 13.08 | 14.42 | 31,177 | +1.12(+8.42%) |
Aug 02, 2023 | 12.73 | 13.51 | 12.65 | 13.30 | 16,194 | +0.56(+4.40%) |
Aug 01, 2023 | 12.95 | 13.07 | 12.22 | 12.74 | 20,963 | -0.12(-0.93%) |
Jul 31, 2023 | 12.69 | 13.19 | 12.48 | 12.86 | 17,213 | +0.29(+2.31%) |
Jul 28, 2023 | 12.65 | 12.65 | 12.26 | 12.57 | 12,132 | +0.05(+0.40%) |
Jul 27, 2023 | 12.45 | 12.67 | 12.23 | 12.52 | 17,878 | +0.16(+1.29%) |
Jul 26, 2023 | 12.22 | 12.94 | 11.39 | 12.36 | 18,336 | +0.43(+3.60%) |
Jul 25, 2023 | 12.21 | 12.21 | 11.74 | 11.93 | 6,360 | -0.23(-1.89%) |
Jul 24, 2023 | 11.21 | 12.16 | 10.83 | 12.16 | 11,255 | +0.69(+6.02%) |
Jul 21, 2023 | 11.76 | 12.34 | 11.47 | 11.47 | 22,681 | +0.01(+0.09%) |
Jul 20, 2023 | 12.59 | 12.59 | 11.41 | 11.46 | 31,291 | -1.16(-9.19%) |
Jul 19, 2023 | 11.32 | 12.62 | 10.82 | 12.62 | 16,032 | +1.30(+11.48%) |
Jul 18, 2023 | 10.28 | 11.47 | 10.28 | 11.32 | 22,334 | +0.93(+8.95%) |
Jul 17, 2023 | 10.57 | 10.79 | 10.11 | 10.39 | 25,924 | -0.12(-1.14%) |
Jul 14, 2023 | 10.65 | 10.68 | 10.36 | 10.51 | 16,999 | -0.12(-1.13%) |
Jul 13, 2023 | 10.56 | 10.69 | 10.46 | 10.63 | 13,688 | +0.05(+0.47%) |
Jul 12, 2023 | 10.46 | 11.01 | 10.33 | 10.58 | 23,650 | +0.14(+1.34%) |
Jul 11, 2023 | 10.47 | 10.79 | 10.27 | 10.44 | 10,713 | -0.07(-0.67%) |
Jul 10, 2023 | 10.55 | 10.75 | 10.19 | 10.51 | 13,752 | -0.12(-1.13%) |
Jul 07, 2023 | 10.31 | 10.66 | 10.31 | 10.63 | 59,119 | +0.52(+5.14%) |
Jul 06, 2023 | 10.50 | 10.50 | 10.11 | 10.11 | 35,028 | -0.60(-5.60%) |
Jul 05, 2023 | 10.81 | 10.85 | 10.57 | 10.71 | 17,638 | -0.12(-1.11%) |
Jul 03, 2023 | 10.76 | 10.94 | 10.39 | 10.83 | 23,723 | +0.06(+0.56%) |
Jun 30, 2023 | 10.37 | 10.87 | 10.37 | 10.77 | 21,320 | +0.00(+0.00%) |
Jun 29, 2023 | 10.63 | 10.80 | 10.50 | 10.77 | 32,851 | +0.19(+1.80%) |
Jun 28, 2023 | 10.74 | 10.81 | 10.40 | 10.58 | 20,804 | -0.22(-2.04%) |
Jun 27, 2023 | 10.92 | 10.95 | 10.51 | 10.80 | 33,126 | -0.10(-0.92%) |
Jun 26, 2023 | 10.48 | 10.94 | 10.48 | 10.90 | 46,094 | +0.40(+3.81%) |
Jun 23, 2023 | 10.27 | 10.74 | 10.21 | 10.50 | 208,081 | +0.10(+0.96%) |
Jun 22, 2023 | 10.26 | 10.51 | 10.15 | 10.40 | 23,424 | -0.10(-0.95%) |
Jun 21, 2023 | 10.61 | 10.63 | 10.25 | 10.50 | 36,975 | -0.07(-0.66%) |
Jun 20, 2023 | 10.76 | 10.94 | 10.50 | 10.57 | 46,250 | -0.19(-1.77%) |
Jun 16, 2023 | 10.71 | 10.89 | 10.50 | 10.76 | 53,159 | +0.16(+1.51%) |
Jun 15, 2023 | 10.47 | 10.82 | 10.39 | 10.60 | 36,280 | +0.02(+0.19%) |
Jun 14, 2023 | 10.62 | 10.87 | 10.42 | 10.58 | 55,595 | -0.04(-0.38%) |
Jun 13, 2023 | 10.30 | 10.75 | 10.29 | 10.62 | 35,990 | +0.34(+3.31%) |
Jun 12, 2023 | 10.46 | 10.64 | 10.27 | 10.28 | 26,538 | -0.16(-1.53%) |
Jun 09, 2023 | 10.46 | 10.67 | 10.13 | 10.44 | 50,955 | -0.01(-0.10%) |
Jun 08, 2023 | 10.65 | 10.78 | 10.27 | 10.45 | 27,807 | -0.20(-1.88%) |
Jun 07, 2023 | 10.52 | 10.76 | 10.32 | 10.65 | 49,116 | +0.18(+1.72%) |
Jun 06, 2023 | 10.84 | 10.98 | 10.32 | 10.47 | 49,454 | -0.23(-2.15%) |
Jun 05, 2023 | 10.61 | 10.97 | 10.36 | 10.70 | 39,810 | +0.07(+0.66%) |
Jun 02, 2023 | 10.17 | 10.63 | 10.17 | 10.63 | 24,228 | +0.46(+4.52%) |
Jun 01, 2023 | 10.22 | 10.85 | 10.02 | 10.17 | 39,938 | -0.05(-0.49%) |
May 31, 2023 | 10.32 | 10.48 | 10.11 | 10.22 | 26,298 | +0.00(+0.00%) |
May 30, 2023 | 10.39 | 10.43 | 10.12 | 10.22 | 9,351 | -0.16(-1.54%) |
May 26, 2023 | 10.14 | 10.54 | 10.07 | 10.38 | 14,619 | +0.23(+2.27%) |
May 25, 2023 | 10.61 | 11.02 | 10.06 | 10.15 | 18,537 | -0.48(-4.52%) |
May 24, 2023 | 10.44 | 10.91 | 10.43 | 10.63 | 28,698 | +0.10(+0.95%) |
May 23, 2023 | 10.18 | 10.71 | 10.00 | 10.53 | 28,791 | +0.34(+3.34%) |
May 22, 2023 | 9.580 | 10.36 | 9.230 | 10.19 | 27,497 | +0.76(+8.06%) |
May 19, 2023 | 9.570 | 9.735 | 9.340 | 9.430 | 19,525 | +0.03(+0.32%) |
May 18, 2023 | 9.365 | 9.525 | 9.250 | 9.400 | 20,229 | -0.03(-0.32%) |
May 17, 2023 | 8.940 | 9.930 | 8.740 | 9.430 | 37,977 | +0.39(+4.31%) |
May 16, 2023 | 8.970 | 9.300 | 8.845 | 9.040 | 11,462 | +0.04(+0.44%) |
May 15, 2023 | 8.490 | 9.220 | 8.490 | 9.000 | 42,418 | +0.47(+5.57%) |
May 12, 2023 | 8.500 | 8.610 | 8.380 | 8.525 | 23,150 | +0.04(+0.41%) |
May 11, 2023 | 8.750 | 9.110 | 8.300 | 8.490 | 54,241 | -0.27(-3.08%) |
May 10, 2023 | 8.800 | 8.910 | 8.310 | 8.760 | 62,879 | +0.01(+0.11%) |
May 09, 2023 | 8.780 | 8.850 | 8.610 | 8.750 | 20,314 | -0.01(-0.11%) |
May 08, 2023 | 8.970 | 8.970 | 8.660 | 8.760 | 25,356 | -0.04(-0.45%) |
May 05, 2023 | 9.140 | 9.260 | 8.750 | 8.800 | 40,000 | -0.05(-0.56%) |
May 04, 2023 | 9.020 | 9.250 | 8.680 | 8.850 | 29,805 | -0.16(-1.78%) |
May 03, 2023 | 8.890 | 9.410 | 8.890 | 9.010 | 28,435 | -0.02(-0.17%) |
May 02, 2023 | 9.580 | 9.580 | 8.880 | 9.025 | 33,752 | -0.56(-5.89%) |
May 01, 2023 | 9.610 | 9.715 | 9.398 | 9.590 | 17,515 | -0.02(-0.21%) |
Apr 28, 2023 | 9.680 | 9.760 | 9.310 | 9.610 | 18,990 | -0.04(-0.41%) |
Apr 27, 2023 | 9.380 | 9.800 | 9.200 | 9.650 | 58,828 | +0.35(+3.76%) |
Apr 26, 2023 | 9.360 | 9.370 | 9.170 | 9.300 | 40,385 | -0.12(-1.27%) |
Apr 25, 2023 | 9.630 | 9.630 | 9.360 | 9.420 | 20,748 | -0.13(-1.36%) |
Apr 24, 2023 | 9.520 | 9.840 | 9.366 | 9.550 | 22,535 | -0.01(-0.10%) |
Apr 21, 2023 | 9.670 | 10.15 | 9.560 | 9.560 | 33,110 | -0.34(-3.43%) |
Apr 20, 2023 | 10.00 | 10.03 | 9.770 | 9.900 | 20,835 | -0.10(-1.00%) |
Apr 19, 2023 | 9.860 | 10.11 | 9.770 | 10.00 | 24,231 | +0.08(+0.81%) |
Apr 18, 2023 | 10.21 | 10.21 | 9.860 | 9.920 | 30,265 | -0.21(-2.07%) |
Apr 17, 2023 | 9.770 | 10.20 | 9.630 | 10.13 | 33,867 | +0.43(+4.43%) |
Apr 14, 2023 | 10.13 | 10.13 | 9.670 | 9.700 | 26,626 | -0.31(-3.10%) |
Apr 13, 2023 | 9.980 | 10.07 | 9.810 | 10.01 | 29,803 | -0.04(-0.35%) |
Apr 12, 2023 | 10.28 | 10.28 | 9.990 | 10.04 | 24,397 | -0.29(-2.85%) |
Apr 11, 2023 | 10.35 | 10.50 | 10.27 | 10.34 | 29,646 | +0.04(+0.39%) |
Apr 10, 2023 | 10.35 | 10.43 | 10.17 | 10.30 | 117,591 | -0.02(-0.19%) |
Apr 06, 2023 | 10.22 | 10.39 | 10.11 | 10.32 | 65,227 | +0.21(+2.08%) |
Apr 05, 2023 | 10.11 | 10.43 | 10.00 | 10.11 | 67,976 | -0.17(-1.65%) |
Apr 04, 2023 | 10.96 | 10.96 | 10.07 | 10.28 | 77,741 | -0.54(-4.99%) |
Apr 03, 2023 | 10.57 | 10.97 | 10.52 | 10.82 | 27,955 | +0.17(+1.60%) |
Mar 31, 2023 | 10.86 | 10.86 | 10.50 | 10.65 | 38,924 | -0.10(-0.93%) |
Mar 30, 2023 | 11.33 | 11.33 | 10.40 | 10.75 | 49,023 | -0.60(-5.29%) |
Mar 29, 2023 | 11.71 | 11.84 | 11.31 | 11.35 | 18,327 | -0.39(-3.32%) |
Mar 28, 2023 | 11.57 | 11.78 | 11.30 | 11.74 | 36,204 | +0.21(+1.82%) |
Mar 27, 2023 | 11.70 | 11.75 | 11.48 | 11.53 | 26,651 | -0.09(-0.77%) |
Mar 24, 2023 | 11.59 | 11.63 | 11.35 | 11.62 | 39,134 | +0.00(+0.00%) |
Mar 23, 2023 | 11.99 | 12.24 | 11.58 | 11.62 | 19,472 | -0.30(-2.52%) |
Mar 22, 2023 | 12.20 | 12.20 | 11.83 | 11.92 | 54,809 | -0.24(-1.97%) |
Mar 21, 2023 | 11.29 | 12.44 | 11.29 | 12.16 | 141,282 | +1.01(+9.06%) |
Mar 20, 2023 | 11.27 | 11.39 | 11.07 | 11.15 | 45,341 | -0.09(-0.80%) |
Mar 17, 2023 | 11.76 | 11.99 | 11.21 | 11.24 | 77,907 | -0.52(-4.42%) |
Mar 16, 2023 | 11.31 | 11.79 | 11.01 | 11.76 | 280,463 | +0.45(+3.98%) |
Mar 15, 2023 | 11.11 | 11.60 | 10.95 | 11.31 | 46,813 | +0.02(+0.18%) |
Mar 14, 2023 | 11.44 | 11.83 | 11.02 | 11.29 | 76,215 | +0.17(+1.53%) |
Mar 13, 2023 | 12.08 | 12.08 | 10.05 | 11.12 | 130,848 | -1.38(-11.04%) |
Mar 10, 2023 | 13.19 | 13.19 | 12.20 | 12.50 | 210,345 | -0.80(-6.02%) |
Mar 09, 2023 | 13.65 | 13.65 | 13.10 | 13.30 | 87,150 | -0.45(-3.27%) |
Mar 08, 2023 | 13.43 | 13.80 | 13.43 | 13.75 | 52,564 | +0.05(+0.36%) |
Mar 07, 2023 | 13.71 | 13.87 | 13.48 | 13.70 | 81,006 | +0.05(+0.37%) |
Mar 06, 2023 | 13.50 | 13.75 | 13.37 | 13.65 | 92,231 | +0.14(+1.04%) |
Mar 03, 2023 | 13.39 | 13.55 | 13.38 | 13.51 | 31,746 | +0.01(+0.07%) |
Mar 02, 2023 | 13.45 | 13.52 | 13.36 | 13.50 | 32,122 | -0.01(-0.07%) |
Mar 01, 2023 | 13.55 | 13.55 | 13.45 | 13.51 | 61,570 | -0.04(-0.30%) |
Feb 28, 2023 | 13.58 | 13.68 | 13.54 | 13.55 | 35,715 | -0.03(-0.22%) |
Feb 27, 2023 | 13.51 | 13.60 | 13.49 | 13.58 | 35,008 | +0.06(+0.44%) |
Feb 24, 2023 | 13.52 | 13.68 | 13.44 | 13.52 | 55,957 | -0.12(-0.88%) |
Feb 23, 2023 | 13.75 | 13.75 | 13.51 | 13.64 | 23,701 | -0.06(-0.44%) |
Feb 22, 2023 | 13.50 | 13.75 | 13.45 | 13.70 | 194,926 | +0.22(+1.63%) |
Feb 21, 2023 | 13.50 | 13.54 | 13.43 | 13.48 | 73,757 | -0.02(-0.15%) |
Feb 17, 2023 | 13.55 | 13.71 | 13.43 | 13.50 | 31,495 | +0.00(+0.00%) |
Feb 16, 2023 | 13.63 | 13.68 | 13.44 | 13.50 | 341,869 | -0.03(-0.22%) |
Feb 15, 2023 | 13.64 | 13.64 | 13.48 | 13.53 | 73,331 | -0.09(-0.66%) |
Feb 14, 2023 | 13.73 | 13.99 | 13.54 | 13.62 | 210,076 | -0.17(-1.23%) |
Feb 13, 2023 | 14.01 | 14.05 | 13.77 | 13.79 | 23,747 | -0.19(-1.36%) |
Feb 10, 2023 | 14.21 | 14.21 | 13.87 | 13.98 | 19,769 | -0.12(-0.85%) |
Feb 09, 2023 | 14.34 | 14.35 | 13.84 | 14.10 | 60,514 | -0.10(-0.70%) |
Feb 08, 2023 | 14.15 | 14.34 | 14.14 | 14.20 | 193,781 | -0.02(-0.14%) |
Feb 07, 2023 | 14.13 | 14.27 | 14.00 | 14.22 | 105,326 | +0.00(+0.00%) |
Feb 06, 2023 | 13.94 | 14.29 | 13.94 | 14.22 | 47,983 | +0.22(+1.57%) |
Feb 03, 2023 | 13.97 | 14.07 | 13.90 | 14.00 | 106,785 | +0.08(+0.57%) |
Feb 02, 2023 | 13.70 | 13.99 | 13.52 | 13.92 | 90,346 | +0.28(+2.05%) |