Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.02 | 11.20 | 10.76 | 10.98 | 698,391 | -0.23(-2.05%) |
Jan 30, 2024 | 11.34 | 11.34 | 11.02 | 11.21 | 682,782 | -0.14(-1.23%) |
Jan 29, 2024 | 10.82 | 11.39 | 10.82 | 11.35 | 958,229 | +0.60(+5.58%) |
Jan 26, 2024 | 10.51 | 10.80 | 10.50 | 10.75 | 978,832 | +0.32(+3.07%) |
Jan 25, 2024 | 10.63 | 10.71 | 10.30 | 10.43 | 715,325 | -0.19(-1.79%) |
Jan 24, 2024 | 10.99 | 11.17 | 10.58 | 10.62 | 587,221 | -0.27(-2.48%) |
Jan 23, 2024 | 10.99 | 11.10 | 10.84 | 10.89 | 455,032 | -0.07(-0.64%) |
Jan 22, 2024 | 11.04 | 11.21 | 10.83 | 10.96 | 691,073 | -0.08(-0.72%) |
Jan 19, 2024 | 11.08 | 11.08 | 10.61 | 11.04 | 913,369 | +0.08(+0.73%) |
Jan 18, 2024 | 11.35 | 11.39 | 10.89 | 10.96 | 616,446 | -0.13(-1.17%) |
Jan 17, 2024 | 11.10 | 11.42 | 11.08 | 11.09 | 644,985 | -0.16(-1.42%) |
Jan 16, 2024 | 11.43 | 11.50 | 11.20 | 11.25 | 763,952 | -0.35(-3.02%) |
Jan 12, 2024 | 11.96 | 12.08 | 11.60 | 11.60 | 459,770 | -0.35(-2.93%) |
Jan 11, 2024 | 12.12 | 12.38 | 11.57 | 11.95 | 958,196 | -0.09(-0.75%) |
Jan 10, 2024 | 12.03 | 12.29 | 11.97 | 12.04 | 439,375 | -0.03(-0.25%) |
Jan 09, 2024 | 12.66 | 12.70 | 11.98 | 12.07 | 820,863 | -0.63(-4.96%) |
Jan 08, 2024 | 12.09 | 13.03 | 12.05 | 12.70 | 867,023 | +0.68(+5.66%) |
Jan 05, 2024 | 12.48 | 12.64 | 11.94 | 12.02 | 837,493 | -0.47(-3.76%) |
Jan 04, 2024 | 13.02 | 13.40 | 12.46 | 12.49 | 1,161,670 | -0.58(-4.44%) |
Jan 03, 2024 | 12.53 | 13.24 | 12.43 | 13.07 | 629,863 | +0.36(+2.83%) |
Jan 02, 2024 | 12.87 | 12.96 | 12.48 | 12.71 | 833,223 | -0.12(-0.94%) |
Dec 29, 2023 | 13.04 | 13.23 | 12.66 | 12.83 | 1,359,072 | -0.13(-0.97%) |
Dec 28, 2023 | 12.87 | 13.14 | 12.78 | 12.96 | 557,272 | +0.09(+0.68%) |
Dec 27, 2023 | 12.96 | 13.09 | 12.81 | 12.87 | 541,859 | -0.04(-0.30%) |
Dec 26, 2023 | 12.85 | 13.09 | 12.71 | 12.91 | 726,714 | +0.20(+1.60%) |
Dec 22, 2023 | 13.48 | 13.49 | 12.66 | 12.70 | 1,177,248 | -0.62(-4.66%) |
Dec 21, 2023 | 13.58 | 13.73 | 13.01 | 13.32 | 747,217 | +0.27(+2.08%) |
Dec 20, 2023 | 13.15 | 14.13 | 13.04 | 13.05 | 1,676,463 | -0.08(-0.59%) |
Dec 19, 2023 | 12.88 | 13.38 | 12.88 | 13.13 | 1,776,446 | +0.33(+2.58%) |
Dec 18, 2023 | 12.95 | 12.95 | 12.47 | 12.80 | 883,491 | +0.26(+2.09%) |
Dec 15, 2023 | 12.31 | 12.77 | 12.28 | 12.54 | 1,091,512 | +0.33(+2.70%) |
Dec 14, 2023 | 13.01 | 13.28 | 12.03 | 12.21 | 1,874,309 | +0.20(+1.70%) |
Dec 13, 2023 | 11.17 | 12.19 | 11.07 | 12.01 | 1,617,944 | +1.41(+13.27%) |
Dec 12, 2023 | 10.38 | 10.66 | 10.29 | 10.60 | 421,571 | +0.26(+2.48%) |
Dec 11, 2023 | 10.81 | 10.81 | 10.33 | 10.34 | 1,081,453 | -0.52(-4.78%) |
Dec 08, 2023 | 10.85 | 10.96 | 10.74 | 10.86 | 195,661 | -0.03(-0.27%) |
Dec 07, 2023 | 10.75 | 11.00 | 10.73 | 10.89 | 285,070 | +0.21(+2.00%) |
Dec 06, 2023 | 10.73 | 10.95 | 10.67 | 10.68 | 276,920 | -0.25(-2.31%) |
Dec 05, 2023 | 10.82 | 11.07 | 10.72 | 10.93 | 329,643 | +0.10(+0.90%) |
Dec 04, 2023 | 11.20 | 11.22 | 10.82 | 10.83 | 415,377 | -0.50(-4.45%) |
Dec 01, 2023 | 10.72 | 11.38 | 10.66 | 11.34 | 574,192 | +0.57(+5.32%) |
Nov 30, 2023 | 10.80 | 10.84 | 10.56 | 10.76 | 385,792 | +0.01(+0.09%) |
Nov 29, 2023 | 11.00 | 11.14 | 10.63 | 10.75 | 493,975 | -0.19(-1.73%) |
Nov 28, 2023 | 11.42 | 11.42 | 10.90 | 10.94 | 661,446 | -0.57(-4.93%) |
Nov 27, 2023 | 11.77 | 11.81 | 11.50 | 11.51 | 372,017 | -0.27(-2.26%) |
Nov 24, 2023 | 11.78 | 11.90 | 11.58 | 11.78 | 200,907 | -0.00(-0.04%) |
Nov 22, 2023 | 11.73 | 11.93 | 11.73 | 11.78 | 190,860 | +0.05(+0.41%) |
Nov 21, 2023 | 12.12 | 12.12 | 11.71 | 11.73 | 328,640 | -0.45(-3.66%) |
Nov 20, 2023 | 12.18 | 12.62 | 12.09 | 12.18 | 1,266,833 | +0.25(+2.11%) |
Nov 17, 2023 | 11.88 | 12.03 | 11.70 | 11.93 | 209,133 | +0.13(+1.07%) |
Nov 16, 2023 | 12.14 | 12.14 | 11.71 | 11.80 | 323,670 | -0.42(-3.41%) |
Nov 15, 2023 | 11.93 | 12.48 | 11.79 | 12.22 | 605,244 | +0.39(+3.28%) |
Nov 14, 2023 | 11.64 | 11.96 | 11.48 | 11.83 | 609,261 | +0.32(+2.78%) |
Nov 13, 2023 | 11.70 | 11.86 | 11.44 | 11.51 | 862,922 | -0.13(-1.08%) |
Nov 10, 2023 | 11.42 | 11.66 | 11.41 | 11.64 | 412,791 | +0.22(+1.95%) |
Nov 09, 2023 | 11.78 | 12.00 | 11.36 | 11.41 | 338,130 | -0.37(-3.13%) |
Nov 08, 2023 | 11.92 | 11.92 | 11.73 | 11.78 | 342,030 | -0.04(-0.33%) |
Nov 07, 2023 | 11.81 | 11.88 | 11.69 | 11.82 | 475,438 | +0.09(+0.74%) |
Nov 06, 2023 | 11.77 | 11.83 | 11.41 | 11.73 | 720,894 | +0.10(+0.83%) |
Nov 03, 2023 | 11.64 | 11.91 | 11.39 | 11.64 | 642,332 | +0.16(+1.35%) |
Nov 02, 2023 | 11.23 | 11.63 | 11.17 | 11.48 | 583,040 | +0.51(+4.69%) |
Nov 01, 2023 | 11.15 | 11.17 | 10.83 | 10.97 | 718,699 | -0.26(-2.33%) |
Oct 31, 2023 | 11.72 | 11.75 | 11.10 | 11.23 | 800,932 | -0.49(-4.22%) |
Oct 30, 2023 | 11.73 | 12.11 | 11.64 | 11.72 | 645,064 | +0.20(+1.77%) |
Oct 27, 2023 | 11.60 | 11.91 | 11.51 | 11.52 | 873,945 | +0.13(+1.11%) |
Oct 26, 2023 | 11.39 | 11.95 | 10.79 | 11.39 | 1,162,461 | +1.04(+10.02%) |
Oct 25, 2023 | 10.67 | 10.78 | 10.36 | 10.36 | 742,066 | -0.41(-3.78%) |
Oct 24, 2023 | 10.52 | 10.87 | 10.47 | 10.76 | 409,357 | +0.33(+3.16%) |
Oct 23, 2023 | 10.18 | 10.53 | 10.14 | 10.43 | 431,546 | +0.06(+0.56%) |
Oct 20, 2023 | 10.56 | 10.64 | 10.22 | 10.38 | 807,187 | -0.20(-1.92%) |
Oct 19, 2023 | 10.80 | 10.91 | 10.56 | 10.58 | 598,450 | -0.27(-2.50%) |
Oct 18, 2023 | 11.07 | 11.18 | 10.83 | 10.85 | 330,116 | -0.23(-2.10%) |
Oct 17, 2023 | 10.78 | 11.31 | 10.72 | 11.08 | 555,848 | +0.23(+2.14%) |
Oct 16, 2023 | 10.59 | 10.94 | 10.59 | 10.85 | 490,726 | +0.30(+2.85%) |
Oct 13, 2023 | 10.77 | 10.82 | 10.51 | 10.55 | 472,580 | -0.21(-1.98%) |
Oct 12, 2023 | 11.08 | 11.15 | 10.57 | 10.76 | 508,577 | -0.39(-3.48%) |
Oct 11, 2023 | 11.25 | 11.28 | 10.93 | 11.15 | 671,674 | -0.02(-0.17%) |
Oct 10, 2023 | 11.03 | 11.34 | 11.03 | 11.17 | 1,189,866 | +0.13(+1.14%) |
Oct 09, 2023 | 10.84 | 11.14 | 10.81 | 11.05 | 1,129,567 | +0.06(+0.53%) |
Oct 06, 2023 | 10.34 | 11.03 | 10.13 | 10.99 | 1,436,834 | +0.55(+5.30%) |
Oct 05, 2023 | 10.43 | 10.49 | 10.12 | 10.43 | 929,383 | -0.05(-0.46%) |
Oct 04, 2023 | 10.57 | 10.75 | 10.38 | 10.48 | 1,266,065 | -0.18(-1.73%) |
Oct 03, 2023 | 10.28 | 10.70 | 10.12 | 10.67 | 2,010,419 | +0.14(+1.29%) |
Oct 02, 2023 | 11.03 | 11.20 | 10.47 | 10.53 | 2,726,874 | -0.40(-3.64%) |
Sep 29, 2023 | 11.83 | 11.84 | 10.79 | 10.93 | 7,089,254 | -1.72(-13.57%) |
Sep 28, 2023 | 12.81 | 13.28 | 12.12 | 12.65 | 2,610,381 | -1.61(-11.29%) |
Sep 27, 2023 | 13.87 | 14.29 | 13.87 | 14.26 | 611,181 | +0.63(+4.63%) |
Sep 26, 2023 | 13.38 | 13.86 | 13.30 | 13.63 | 856,907 | +0.35(+2.63%) |
Sep 25, 2023 | 12.20 | 13.33 | 12.15 | 13.28 | 820,438 | +0.72(+5.71%) |
Sep 22, 2023 | 12.51 | 12.79 | 12.46 | 12.56 | 414,975 | +0.16(+1.33%) |
Sep 21, 2023 | 12.67 | 12.89 | 12.38 | 12.39 | 749,720 | -0.56(-4.34%) |
Sep 20, 2023 | 12.93 | 13.33 | 12.93 | 12.96 | 491,830 | +0.04(+0.30%) |
Sep 19, 2023 | 12.86 | 13.04 | 12.67 | 12.92 | 471,442 | -0.01(-0.08%) |
Sep 18, 2023 | 12.62 | 13.25 | 12.52 | 12.93 | 1,025,700 | +0.21(+1.68%) |
Sep 15, 2023 | 13.00 | 13.11 | 12.65 | 12.71 | 590,439 | -0.42(-3.18%) |
Sep 14, 2023 | 12.99 | 13.25 | 12.94 | 13.13 | 318,408 | +0.22(+1.73%) |
Sep 13, 2023 | 13.03 | 13.18 | 12.75 | 12.91 | 531,358 | -0.01(-0.11%) |
Sep 12, 2023 | 12.79 | 13.30 | 12.75 | 12.92 | 733,330 | -0.23(-1.73%) |
Sep 11, 2023 | 13.64 | 13.92 | 12.87 | 13.15 | 1,105,265 | -0.41(-3.00%) |
Sep 08, 2023 | 13.73 | 13.99 | 13.30 | 13.56 | 758,446 | -0.19(-1.41%) |
Sep 07, 2023 | 13.95 | 14.07 | 13.64 | 13.75 | 788,938 | -0.46(-3.21%) |
Sep 06, 2023 | 14.05 | 14.71 | 14.02 | 14.21 | 523,385 | +0.01(+0.07%) |
Sep 05, 2023 | 14.26 | 14.53 | 13.93 | 14.20 | 474,253 | -0.07(-0.48%) |
Sep 01, 2023 | 14.59 | 14.87 | 14.08 | 14.27 | 719,520 | -0.21(-1.47%) |
Aug 31, 2023 | 14.93 | 14.98 | 14.33 | 14.48 | 919,723 | -0.22(-1.52%) |
Aug 30, 2023 | 15.03 | 15.24 | 14.40 | 14.70 | 1,480,222 | +0.24(+1.68%) |
Aug 29, 2023 | 13.37 | 14.76 | 13.29 | 14.46 | 1,437,407 | +1.25(+9.47%) |
Aug 28, 2023 | 12.26 | 13.43 | 11.82 | 13.21 | 1,451,904 | +0.93(+7.58%) |
Aug 25, 2023 | 12.36 | 12.38 | 11.74 | 12.28 | 1,379,402 | -0.12(-0.94%) |
Aug 24, 2023 | 13.65 | 13.96 | 12.19 | 12.39 | 3,983,682 | -2.24(-15.31%) |
Aug 23, 2023 | 14.06 | 14.87 | 13.92 | 14.63 | 926,956 | +0.58(+4.14%) |
Aug 22, 2023 | 14.26 | 14.35 | 13.80 | 14.05 | 472,680 | -0.10(-0.69%) |
Aug 21, 2023 | 13.95 | 14.40 | 13.87 | 14.15 | 660,797 | +0.36(+2.60%) |
Aug 18, 2023 | 13.92 | 14.16 | 13.66 | 13.79 | 551,034 | -0.32(-2.27%) |
Aug 17, 2023 | 14.64 | 14.64 | 14.07 | 14.11 | 693,965 | -0.61(-4.15%) |
Aug 16, 2023 | 14.69 | 15.09 | 14.65 | 14.72 | 499,075 | -0.18(-1.24%) |
Aug 15, 2023 | 15.26 | 15.37 | 14.80 | 14.91 | 364,171 | -0.43(-2.78%) |
Aug 14, 2023 | 14.91 | 15.38 | 14.90 | 15.33 | 502,416 | +0.16(+1.02%) |
Aug 11, 2023 | 15.15 | 15.57 | 14.82 | 15.18 | 565,530 | -0.16(-1.01%) |
Aug 10, 2023 | 15.52 | 15.95 | 15.20 | 15.33 | 806,358 | -0.25(-1.62%) |
Aug 09, 2023 | 16.27 | 16.27 | 15.31 | 15.58 | 794,814 | -0.69(-4.23%) |
Aug 08, 2023 | 15.98 | 16.41 | 15.92 | 16.27 | 471,897 | +0.02(+0.12%) |
Aug 07, 2023 | 17.42 | 17.54 | 15.88 | 16.25 | 949,017 | -0.91(-5.31%) |
Aug 04, 2023 | 17.06 | 17.63 | 16.68 | 17.16 | 718,848 | +0.21(+1.26%) |
Aug 03, 2023 | 16.22 | 17.19 | 16.22 | 16.95 | 676,555 | +0.36(+2.16%) |
Aug 02, 2023 | 16.86 | 16.88 | 16.13 | 16.59 | 878,533 | -0.72(-4.15%) |
Aug 01, 2023 | 17.09 | 17.64 | 16.99 | 17.31 | 782,112 | -0.14(-0.78%) |
Jul 31, 2023 | 17.02 | 17.80 | 16.78 | 17.45 | 1,386,002 | +0.35(+2.04%) |
Jul 28, 2023 | 16.64 | 17.31 | 16.37 | 17.10 | 1,206,237 | +0.47(+2.80%) |
Jul 27, 2023 | 17.16 | 17.63 | 16.52 | 16.63 | 1,594,664 | -0.21(-1.27%) |
Jul 26, 2023 | 17.47 | 17.57 | 15.62 | 16.84 | 4,438,010 | -0.85(-4.82%) |
Jul 25, 2023 | 17.56 | 18.36 | 17.41 | 17.70 | 1,867,971 | -0.22(-1.24%) |
Jul 24, 2023 | 18.46 | 18.90 | 17.27 | 17.92 | 2,600,483 | -0.80(-4.30%) |
Jul 21, 2023 | 20.01 | 20.26 | 18.46 | 18.73 | 2,017,244 | -1.42(-7.03%) |
Jul 20, 2023 | 19.97 | 20.37 | 19.32 | 20.14 | 1,580,802 | -0.65(-3.13%) |
Jul 19, 2023 | 22.30 | 22.39 | 20.25 | 20.79 | 3,085,063 | -1.22(-5.55%) |
Jul 18, 2023 | 21.00 | 22.21 | 19.61 | 22.01 | 4,290,026 | +1.85(+9.19%) |
Jul 17, 2023 | 19.32 | 20.41 | 17.32 | 20.16 | 5,839,324 | +1.00(+5.21%) |
Jul 14, 2023 | 25.33 | 25.46 | 18.21 | 19.16 | 11,106,960 | -7.83(-29.00%) |
Jul 13, 2023 | 26.18 | 27.72 | 26.16 | 26.99 | 2,938,304 | +1.59(+6.26%) |
Jul 12, 2023 | 25.42 | 26.02 | 24.56 | 25.40 | 1,848,871 | +0.73(+2.95%) |
Jul 11, 2023 | 24.24 | 25.66 | 23.96 | 24.67 | 2,348,303 | +0.93(+3.92%) |
Jul 10, 2023 | 24.88 | 25.11 | 22.69 | 23.74 | 2,371,304 | -0.02(-0.08%) |
Jul 07, 2023 | 22.30 | 24.49 | 22.29 | 23.76 | 2,465,221 | +1.47(+6.61%) |
Jul 06, 2023 | 23.27 | 23.27 | 21.95 | 22.29 | 2,271,617 | -0.47(-2.05%) |
Jul 05, 2023 | 21.35 | 23.39 | 21.33 | 22.75 | 3,632,475 | +1.89(+9.07%) |
Jul 03, 2023 | 20.37 | 21.51 | 20.15 | 20.86 | 1,825,435 | +1.59(+8.25%) |
Jun 30, 2023 | 19.53 | 19.93 | 18.44 | 19.27 | 1,327,029 | +0.43(+2.26%) |
Jun 29, 2023 | 17.91 | 19.05 | 17.91 | 18.84 | 1,473,062 | +1.60(+9.28%) |
Jun 28, 2023 | 17.24 | 17.68 | 16.45 | 17.24 | 1,509,450 | +0.27(+1.62%) |
Jun 27, 2023 | 16.95 | 17.38 | 16.38 | 16.97 | 2,495,389 | +0.65(+4.01%) |
Jun 26, 2023 | 16.13 | 17.03 | 15.98 | 16.31 | 758,633 | -0.06(-0.35%) |
Jun 23, 2023 | 16.24 | 16.56 | 15.89 | 16.37 | 912,873 | -0.22(-1.31%) |
Jun 22, 2023 | 17.05 | 17.35 | 16.38 | 16.59 | 1,099,088 | -0.46(-2.73%) |
Jun 21, 2023 | 17.01 | 18.00 | 16.94 | 17.05 | 1,023,886 | +0.04(+0.22%) |
Jun 20, 2023 | 19.87 | 19.87 | 16.74 | 17.01 | 2,685,539 | -2.71(-13.75%) |
Jun 16, 2023 | 20.45 | 20.63 | 19.36 | 19.73 | 961,070 | +0.07(+0.34%) |
Jun 15, 2023 | 18.02 | 20.22 | 17.64 | 19.66 | 2,524,988 | +1.96(+11.09%) |
Jun 14, 2023 | 17.55 | 17.70 | 17.11 | 17.70 | 516,005 | -0.01(-0.05%) |
Jun 13, 2023 | 18.11 | 18.30 | 17.22 | 17.71 | 666,420 | -0.19(-1.06%) |
Jun 12, 2023 | 17.90 | 18.26 | 17.27 | 17.90 | 774,372 | +0.31(+1.78%) |
Jun 09, 2023 | 17.00 | 17.87 | 16.77 | 17.58 | 782,583 | +0.56(+3.29%) |
Jun 08, 2023 | 17.08 | 17.82 | 16.88 | 17.02 | 779,792 | +0.22(+1.30%) |
Jun 07, 2023 | 17.50 | 17.51 | 16.24 | 16.81 | 1,092,303 | -0.68(-3.90%) |
Jun 06, 2023 | 17.99 | 18.02 | 16.69 | 17.49 | 1,230,550 | -0.47(-2.64%) |
Jun 05, 2023 | 16.65 | 18.27 | 16.43 | 17.96 | 1,344,787 | +1.71(+10.50%) |
Jun 02, 2023 | 16.88 | 16.98 | 15.82 | 16.26 | 934,877 | -0.14(-0.87%) |
Jun 01, 2023 | 15.38 | 16.88 | 15.22 | 16.40 | 1,857,441 | +1.47(+9.85%) |
May 31, 2023 | 14.39 | 14.97 | 14.24 | 14.93 | 624,310 | +0.61(+4.24%) |
May 30, 2023 | 14.67 | 14.93 | 13.54 | 14.32 | 961,183 | -0.30(-2.08%) |
May 26, 2023 | 14.69 | 15.25 | 14.15 | 14.62 | 867,038 | +0.29(+2.05%) |
May 25, 2023 | 14.23 | 14.49 | 13.78 | 14.33 | 514,571 | +0.27(+1.89%) |
May 24, 2023 | 13.64 | 14.30 | 13.54 | 14.07 | 642,509 | -0.07(-0.47%) |
May 23, 2023 | 14.65 | 14.74 | 13.35 | 14.13 | 826,940 | -0.28(-1.97%) |
May 22, 2023 | 13.78 | 14.87 | 13.54 | 14.42 | 1,301,140 | +0.96(+7.12%) |
May 19, 2023 | 12.98 | 13.92 | 12.67 | 13.46 | 790,421 | +0.66(+5.19%) |
May 18, 2023 | 12.81 | 13.04 | 12.60 | 12.79 | 322,051 | -0.02(-0.15%) |
May 17, 2023 | 13.17 | 13.17 | 12.58 | 12.81 | 377,055 | -0.14(-1.10%) |
May 16, 2023 | 12.78 | 13.05 | 12.48 | 12.96 | 349,691 | +0.07(+0.52%) |
May 15, 2023 | 12.57 | 13.07 | 12.42 | 12.89 | 444,427 | +0.37(+2.95%) |
May 12, 2023 | 12.78 | 12.88 | 12.33 | 12.52 | 401,091 | -0.23(-1.79%) |
May 11, 2023 | 12.45 | 13.00 | 12.30 | 12.75 | 476,168 | +0.32(+2.60%) |
May 10, 2023 | 12.46 | 12.69 | 12.15 | 12.42 | 598,266 | +0.17(+1.39%) |
May 09, 2023 | 12.03 | 12.48 | 11.66 | 12.25 | 681,315 | +0.34(+2.87%) |
May 08, 2023 | 10.75 | 12.04 | 10.49 | 11.91 | 1,649,455 | +1.30(+12.24%) |
May 05, 2023 | 10.26 | 10.65 | 10.26 | 10.61 | 419,118 | +0.40(+3.90%) |
May 04, 2023 | 10.64 | 10.64 | 10.18 | 10.21 | 384,142 | -0.31(-2.93%) |
May 03, 2023 | 10.72 | 10.81 | 10.05 | 10.52 | 544,246 | -0.04(-0.40%) |
May 02, 2023 | 10.83 | 11.05 | 10.39 | 10.57 | 387,623 | -0.40(-3.63%) |
May 01, 2023 | 11.24 | 11.24 | 10.84 | 10.96 | 515,080 | -0.38(-3.34%) |
Apr 28, 2023 | 9.693 | 11.36 | 9.541 | 11.34 | 794,552 | +2.06(+22.17%) |
Apr 27, 2023 | 11.05 | 11.49 | 8.915 | 9.285 | 1,251,264 | -1.49(-13.82%) |
Apr 26, 2023 | 10.91 | 11.45 | 10.67 | 10.77 | 737,905 | +0.10(+0.98%) |
Apr 25, 2023 | 10.43 | 10.76 | 10.27 | 10.67 | 251,460 | +0.28(+2.74%) |
Apr 24, 2023 | 10.46 | 11.01 | 10.26 | 10.39 | 511,785 | -0.09(-0.82%) |
Apr 21, 2023 | 10.32 | 10.75 | 10.13 | 10.47 | 389,086 | +0.14(+1.38%) |
Apr 20, 2023 | 10.15 | 10.41 | 9.968 | 10.33 | 177,182 | +0.18(+1.78%) |
Apr 19, 2023 | 10.48 | 10.53 | 9.864 | 10.15 | 271,241 | -0.38(-3.60%) |
Apr 18, 2023 | 10.17 | 10.79 | 10.03 | 10.53 | 376,639 | +0.47(+4.72%) |
Apr 17, 2023 | 10.20 | 10.20 | 9.793 | 10.05 | 192,605 | -0.03(-0.28%) |
Apr 14, 2023 | 10.06 | 10.20 | 9.930 | 10.08 | 102,388 | +0.06(+0.57%) |
Apr 13, 2023 | 10.01 | 10.12 | 9.693 | 10.02 | 211,294 | +0.05(+0.48%) |
Apr 12, 2023 | 9.987 | 10.24 | 9.902 | 9.977 | 283,860 | +0.15(+1.54%) |
Apr 11, 2023 | 9.494 | 10.04 | 9.437 | 9.826 | 242,883 | +0.32(+3.39%) |
Apr 10, 2023 | 9.560 | 9.589 | 9.257 | 9.503 | 148,416 | -0.04(-0.40%) |
Apr 06, 2023 | 9.418 | 9.551 | 9.190 | 9.541 | 108,278 | +0.15(+1.62%) |
Apr 05, 2023 | 9.674 | 9.693 | 9.295 | 9.389 | 123,325 | -0.28(-2.94%) |
Apr 04, 2023 | 9.769 | 9.959 | 9.627 | 9.674 | 167,257 | -0.09(-0.97%) |
Apr 03, 2023 | 9.731 | 9.826 | 9.370 | 9.769 | 276,918 | +0.12(+1.28%) |
Mar 31, 2023 | 9.636 | 10.08 | 9.541 | 9.646 | 268,046 | +0.08(+0.79%) |
Mar 30, 2023 | 9.551 | 9.598 | 9.266 | 9.570 | 136,619 | +0.03(+0.30%) |
Mar 29, 2023 | 9.475 | 9.664 | 9.124 | 9.541 | 251,173 | +0.36(+3.93%) |
Mar 28, 2023 | 9.190 | 9.196 | 8.678 | 9.181 | 210,997 | +0.06(+0.62%) |
Mar 27, 2023 | 8.934 | 9.579 | 8.877 | 9.124 | 447,492 | +0.33(+3.78%) |
Mar 24, 2023 | 8.450 | 8.820 | 8.270 | 8.792 | 198,007 | +0.42(+4.98%) |
Mar 23, 2023 | 8.033 | 8.488 | 7.919 | 8.375 | 214,122 | +0.32(+4.00%) |
Mar 22, 2023 | 8.223 | 8.242 | 8.014 | 8.052 | 85,788 | -0.17(-2.08%) |
Mar 21, 2023 | 8.156 | 8.289 | 7.825 | 8.223 | 195,873 | +0.23(+2.85%) |
Mar 20, 2023 | 8.081 | 8.280 | 7.891 | 7.995 | 197,952 | +0.04(+0.48%) |
Mar 17, 2023 | 8.365 | 8.432 | 7.749 | 7.957 | 322,751 | -0.36(-4.33%) |
Mar 16, 2023 | 8.156 | 8.422 | 8.062 | 8.318 | 152,847 | +0.14(+1.74%) |
Mar 15, 2023 | 8.422 | 8.422 | 8.062 | 8.175 | 165,629 | -0.33(-3.90%) |
Mar 14, 2023 | 8.545 | 8.688 | 8.422 | 8.507 | 169,090 | +0.09(+1.01%) |
Mar 13, 2023 | 8.564 | 8.621 | 8.138 | 8.422 | 181,849 | -0.15(-1.77%) |
Mar 10, 2023 | 8.536 | 9.190 | 8.346 | 8.574 | 584,707 | +0.46(+5.61%) |
Mar 09, 2023 | 8.384 | 8.413 | 8.052 | 8.119 | 109,889 | -0.25(-2.95%) |
Mar 08, 2023 | 8.299 | 8.384 | 8.147 | 8.365 | 110,055 | +0.09(+1.03%) |
Mar 07, 2023 | 8.507 | 8.593 | 8.232 | 8.280 | 140,520 | -0.25(-2.89%) |
Mar 06, 2023 | 8.536 | 8.650 | 8.422 | 8.526 | 246,904 | -0.01(-0.11%) |
Mar 03, 2023 | 8.707 | 8.830 | 8.322 | 8.536 | 170,118 | -0.06(-0.66%) |
Mar 02, 2023 | 8.460 | 8.612 | 8.327 | 8.593 | 258,176 | +0.06(+0.67%) |
Mar 01, 2023 | 8.536 | 8.906 | 8.308 | 8.536 | 293,778 | -0.04(-0.44%) |
Feb 28, 2023 | 8.517 | 9.114 | 8.368 | 8.574 | 691,926 | +0.10(+1.23%) |
Feb 27, 2023 | 8.052 | 8.507 | 7.825 | 8.469 | 1,533,289 | +1.54(+22.16%) |
Feb 24, 2023 | 6.829 | 6.961 | 6.620 | 6.933 | 188,647 | -0.01(-0.14%) |
Feb 23, 2023 | 6.772 | 6.942 | 6.630 | 6.942 | 224,227 | +0.21(+3.10%) |
Feb 22, 2023 | 6.743 | 6.829 | 6.677 | 6.734 | 71,039 | +0.02(+0.28%) |
Feb 21, 2023 | 6.686 | 7.189 | 6.592 | 6.715 | 162,083 | +0.03(+0.43%) |
Feb 17, 2023 | 6.933 | 6.990 | 6.639 | 6.686 | 46,005 | -0.28(-3.95%) |
Feb 16, 2023 | 6.990 | 7.066 | 6.634 | 6.961 | 187,334 | -0.10(-1.48%) |
Feb 15, 2023 | 7.075 | 7.180 | 6.791 | 7.066 | 134,783 | +0.21(+3.04%) |
Feb 14, 2023 | 7.730 | 7.872 | 6.743 | 6.857 | 397,823 | -0.83(-10.74%) |
Feb 13, 2023 | 7.872 | 8.650 | 7.682 | 7.682 | 1,790,533 | +0.46(+6.44%) |
Feb 10, 2023 | 6.819 | 7.274 | 6.781 | 7.218 | 248,223 | +0.34(+4.89%) |
Feb 09, 2023 | 6.829 | 7.104 | 6.648 | 6.881 | 445,162 | +0.27(+4.09%) |
Feb 08, 2023 | 6.734 | 6.857 | 6.307 | 6.611 | 469,781 | +0.41(+6.58%) |
Feb 07, 2023 | 6.155 | 6.260 | 6.089 | 6.203 | 122,843 | +0.01(+0.15%) |
Feb 06, 2023 | 6.298 | 6.298 | 6.117 | 6.193 | 72,699 | -0.04(-0.61%) |
Feb 03, 2023 | 6.174 | 6.288 | 6.089 | 6.231 | 64,568 | -0.03(-0.45%) |
Feb 02, 2023 | 6.203 | 6.354 | 5.975 | 6.260 | 145,488 | +0.13(+2.17%) |