Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.750 | 9.840 | 9.440 | 9.440 | 493,771 | -0.27(-2.78%) |
Jan 30, 2024 | 9.790 | 9.810 | 9.700 | 9.710 | 400,639 | -0.09(-0.92%) |
Jan 29, 2024 | 9.740 | 9.810 | 9.610 | 9.800 | 370,477 | +0.05(+0.51%) |
Jan 26, 2024 | 9.730 | 9.800 | 9.560 | 9.750 | 523,019 | +0.13(+1.35%) |
Jan 25, 2024 | 9.720 | 9.820 | 9.555 | 9.620 | 332,454 | +0.00(+0.00%) |
Jan 24, 2024 | 9.910 | 9.910 | 9.440 | 9.620 | 320,264 | -0.17(-1.74%) |
Jan 23, 2024 | 9.950 | 10.01 | 9.665 | 9.790 | 374,671 | -0.07(-0.71%) |
Jan 22, 2024 | 9.640 | 9.880 | 9.440 | 9.860 | 473,817 | +0.28(+2.92%) |
Jan 19, 2024 | 9.790 | 9.790 | 9.570 | 9.580 | 385,624 | -0.14(-1.44%) |
Jan 18, 2024 | 9.590 | 9.730 | 9.470 | 9.720 | 678,785 | +0.16(+1.67%) |
Jan 17, 2024 | 9.660 | 9.765 | 9.520 | 9.560 | 359,813 | -0.20(-2.05%) |
Jan 16, 2024 | 9.870 | 9.905 | 9.723 | 9.760 | 515,011 | -0.15(-1.51%) |
Jan 12, 2024 | 10.26 | 10.39 | 9.910 | 9.910 | 378,198 | -0.23(-2.27%) |
Jan 11, 2024 | 10.16 | 10.18 | 10.05 | 10.14 | 409,670 | -0.08(-0.78%) |
Jan 10, 2024 | 10.12 | 10.22 | 10.04 | 10.22 | 555,082 | +0.07(+0.69%) |
Jan 09, 2024 | 10.20 | 10.24 | 10.08 | 10.15 | 445,823 | -0.16(-1.55%) |
Jan 08, 2024 | 10.01 | 10.38 | 10.01 | 10.31 | 533,425 | +0.25(+2.49%) |
Jan 05, 2024 | 10.16 | 10.30 | 10.05 | 10.06 | 532,670 | -0.20(-1.95%) |
Jan 04, 2024 | 10.38 | 10.40 | 10.20 | 10.26 | 544,799 | -0.10(-0.97%) |
Jan 03, 2024 | 10.60 | 11.23 | 10.35 | 10.36 | 1,559,794 | -0.28(-2.63%) |
Jan 02, 2024 | 10.31 | 10.77 | 10.18 | 10.64 | 1,107,848 | +0.27(+2.60%) |
Dec 29, 2023 | 10.35 | 10.50 | 10.26 | 10.37 | 413,442 | +0.00(+0.00%) |
Dec 28, 2023 | 10.30 | 10.45 | 10.26 | 10.37 | 335,365 | +0.06(+0.58%) |
Dec 27, 2023 | 10.39 | 10.41 | 10.28 | 10.31 | 391,183 | -0.04(-0.39%) |
Dec 26, 2023 | 10.36 | 10.42 | 10.22 | 10.35 | 312,618 | +0.03(+0.29%) |
Dec 22, 2023 | 10.24 | 10.39 | 10.23 | 10.32 | 485,381 | +0.14(+1.38%) |
Dec 21, 2023 | 10.10 | 10.20 | 10.04 | 10.18 | 446,179 | +0.15(+1.50%) |
Dec 20, 2023 | 10.21 | 10.37 | 10.03 | 10.03 | 700,141 | -0.18(-1.76%) |
Dec 19, 2023 | 9.960 | 10.26 | 9.960 | 10.21 | 644,100 | +0.31(+3.13%) |
Dec 18, 2023 | 10.04 | 10.17 | 9.850 | 9.900 | 561,119 | -0.12(-1.20%) |
Dec 15, 2023 | 10.15 | 10.15 | 9.880 | 10.02 | 1,876,829 | -0.11(-1.09%) |
Dec 14, 2023 | 10.36 | 10.45 | 10.06 | 10.13 | 768,388 | -0.09(-0.88%) |
Dec 13, 2023 | 9.850 | 10.23 | 9.755 | 10.22 | 899,732 | +0.32(+3.23%) |
Dec 12, 2023 | 9.850 | 9.950 | 9.650 | 9.900 | 565,744 | +0.08(+0.81%) |
Dec 11, 2023 | 9.750 | 9.895 | 9.720 | 9.820 | 854,221 | +0.01(+0.10%) |
Dec 08, 2023 | 9.880 | 10.01 | 9.790 | 9.810 | 455,042 | -0.11(-1.11%) |
Dec 07, 2023 | 9.830 | 9.950 | 9.700 | 9.920 | 870,473 | +0.12(+1.22%) |
Dec 06, 2023 | 9.980 | 10.04 | 9.780 | 9.800 | 528,402 | -0.14(-1.41%) |
Dec 05, 2023 | 10.09 | 10.12 | 9.790 | 9.940 | 448,737 | -0.15(-1.49%) |
Dec 04, 2023 | 9.960 | 10.19 | 9.915 | 10.09 | 657,486 | +0.09(+0.90%) |
Dec 01, 2023 | 9.620 | 10.02 | 9.600 | 10.00 | 1,206,198 | +0.29(+2.99%) |
Nov 30, 2023 | 9.750 | 9.780 | 9.564 | 9.710 | 1,083,140 | -0.06(-0.61%) |
Nov 29, 2023 | 9.930 | 10.01 | 9.760 | 9.770 | 784,438 | -0.12(-1.21%) |
Nov 28, 2023 | 9.940 | 9.950 | 9.745 | 9.890 | 851,068 | -0.07(-0.70%) |
Nov 27, 2023 | 9.940 | 10.02 | 9.830 | 9.960 | 364,071 | -0.05(-0.50%) |
Nov 24, 2023 | 9.920 | 10.13 | 9.870 | 10.01 | 208,875 | +0.07(+0.70%) |
Nov 22, 2023 | 10.02 | 10.07 | 9.920 | 9.940 | 305,576 | +0.00(+0.00%) |
Nov 21, 2023 | 10.14 | 10.14 | 9.930 | 9.940 | 373,803 | -0.31(-3.02%) |
Nov 20, 2023 | 10.02 | 10.31 | 9.890 | 10.25 | 603,590 | +0.18(+1.79%) |
Nov 17, 2023 | 10.15 | 10.29 | 10.06 | 10.07 | 468,349 | -0.05(-0.49%) |
Nov 16, 2023 | 10.14 | 10.14 | 9.965 | 10.12 | 341,756 | -0.07(-0.69%) |
Nov 15, 2023 | 10.03 | 10.28 | 10.03 | 10.19 | 520,300 | +0.18(+1.80%) |
Nov 14, 2023 | 9.900 | 10.02 | 9.825 | 10.01 | 410,522 | +0.34(+3.52%) |
Nov 13, 2023 | 9.410 | 9.760 | 9.340 | 9.670 | 565,050 | +0.14(+1.47%) |
Nov 10, 2023 | 9.550 | 9.650 | 9.370 | 9.530 | 349,861 | +0.05(+0.53%) |
Nov 09, 2023 | 9.850 | 9.850 | 9.460 | 9.480 | 307,749 | -0.34(-3.46%) |
Nov 08, 2023 | 9.690 | 9.890 | 9.630 | 9.820 | 953,155 | +0.08(+0.82%) |
Nov 07, 2023 | 9.760 | 9.860 | 9.660 | 9.740 | 1,240,769 | -0.06(-0.61%) |
Nov 06, 2023 | 9.970 | 9.995 | 9.690 | 9.800 | 425,155 | -0.24(-2.39%) |
Nov 03, 2023 | 10.03 | 10.22 | 9.990 | 10.04 | 506,824 | +0.19(+1.93%) |
Nov 02, 2023 | 9.820 | 9.920 | 9.700 | 9.850 | 1,454,622 | +0.23(+2.39%) |
Nov 01, 2023 | 9.510 | 9.760 | 9.280 | 9.620 | 774,222 | +0.12(+1.26%) |
Oct 31, 2023 | 9.340 | 9.535 | 9.181 | 9.500 | 1,244,640 | +0.21(+2.26%) |
Oct 30, 2023 | 9.660 | 9.770 | 9.250 | 9.290 | 1,084,107 | -0.30(-3.13%) |
Oct 27, 2023 | 9.640 | 9.920 | 9.500 | 9.590 | 1,373,619 | -0.13(-1.34%) |
Oct 26, 2023 | 8.980 | 10.03 | 8.935 | 9.720 | 1,788,566 | +0.75(+8.36%) |
Oct 25, 2023 | 9.690 | 9.965 | 8.750 | 8.970 | 1,853,333 | -0.94(-9.49%) |
Oct 24, 2023 | 9.910 | 10.02 | 9.805 | 9.910 | 1,985,203 | +0.00(+0.00%) |
Oct 23, 2023 | 9.920 | 10.00 | 9.770 | 9.910 | 1,363,483 | -0.06(-0.60%) |
Oct 20, 2023 | 10.22 | 10.22 | 9.930 | 9.970 | 528,404 | -0.22(-2.16%) |
Oct 19, 2023 | 10.28 | 10.34 | 10.09 | 10.19 | 948,458 | -0.11(-1.07%) |
Oct 18, 2023 | 10.24 | 10.41 | 10.05 | 10.30 | 1,007,080 | -0.02(-0.19%) |
Oct 17, 2023 | 10.13 | 10.37 | 10.13 | 10.32 | 473,226 | +0.16(+1.57%) |
Oct 16, 2023 | 10.15 | 10.23 | 9.980 | 10.16 | 1,363,902 | +0.11(+1.09%) |
Oct 13, 2023 | 9.820 | 10.11 | 9.790 | 10.05 | 1,192,088 | +0.17(+1.72%) |
Oct 12, 2023 | 10.00 | 10.15 | 9.690 | 9.880 | 948,833 | -0.15(-1.50%) |
Oct 11, 2023 | 10.25 | 10.39 | 10.01 | 10.03 | 444,159 | -0.20(-1.96%) |
Oct 10, 2023 | 10.13 | 10.37 | 10.10 | 10.23 | 699,758 | +0.13(+1.29%) |
Oct 09, 2023 | 10.20 | 10.22 | 10.07 | 10.10 | 539,642 | -0.19(-1.85%) |
Oct 06, 2023 | 10.26 | 10.38 | 10.14 | 10.29 | 354,496 | -0.03(-0.29%) |
Oct 05, 2023 | 10.32 | 10.44 | 10.21 | 10.32 | 501,696 | -0.02(-0.19%) |
Oct 04, 2023 | 10.28 | 10.37 | 10.14 | 10.34 | 843,364 | +0.10(+0.98%) |
Oct 03, 2023 | 10.30 | 10.43 | 10.14 | 10.24 | 843,249 | -0.06(-0.58%) |
Oct 02, 2023 | 10.40 | 10.41 | 10.20 | 10.30 | 624,650 | -0.13(-1.25%) |
Sep 29, 2023 | 10.71 | 10.78 | 10.40 | 10.43 | 945,193 | -0.16(-1.51%) |
Sep 28, 2023 | 10.71 | 10.85 | 10.54 | 10.59 | 943,028 | -0.12(-1.12%) |
Sep 27, 2023 | 10.70 | 10.74 | 10.53 | 10.71 | 593,023 | +0.05(+0.47%) |
Sep 26, 2023 | 10.68 | 10.94 | 10.59 | 10.66 | 995,333 | -0.06(-0.56%) |
Sep 25, 2023 | 10.40 | 10.72 | 10.64 | 10.72 | 1,039,686 | +0.30(+2.88%) |
Sep 22, 2023 | 10.50 | 10.61 | 10.36 | 10.42 | 807,168 | -0.07(-0.67%) |
Sep 21, 2023 | 10.72 | 10.79 | 10.44 | 10.49 | 522,090 | -0.28(-2.60%) |
Sep 20, 2023 | 10.89 | 10.99 | 10.72 | 10.77 | 580,236 | -0.07(-0.65%) |
Sep 19, 2023 | 10.66 | 10.91 | 10.66 | 10.84 | 1,003,762 | +0.22(+2.07%) |
Sep 18, 2023 | 10.60 | 10.68 | 10.45 | 10.62 | 856,530 | +0.02(+0.19%) |
Sep 15, 2023 | 10.78 | 10.87 | 10.52 | 10.60 | 2,889,050 | -0.18(-1.67%) |
Sep 14, 2023 | 10.66 | 10.86 | 10.59 | 10.78 | 1,308,388 | +0.22(+2.08%) |
Sep 13, 2023 | 10.79 | 10.83 | 10.54 | 10.56 | 644,847 | -0.20(-1.86%) |
Sep 12, 2023 | 10.95 | 11.04 | 10.64 | 10.76 | 616,217 | -0.19(-1.74%) |
Sep 11, 2023 | 11.04 | 11.12 | 10.92 | 10.95 | 854,258 | -0.06(-0.54%) |
Sep 08, 2023 | 11.06 | 11.12 | 10.89 | 11.01 | 998,254 | -0.06(-0.54%) |
Sep 07, 2023 | 11.12 | 11.13 | 10.88 | 11.07 | 559,406 | -0.11(-0.98%) |
Sep 06, 2023 | 11.28 | 11.38 | 11.11 | 11.18 | 356,435 | -0.13(-1.15%) |
Sep 05, 2023 | 11.66 | 11.66 | 11.07 | 11.31 | 528,766 | -0.43(-3.66%) |
Sep 01, 2023 | 11.60 | 11.78 | 11.60 | 11.74 | 455,774 | +0.19(+1.65%) |
Aug 31, 2023 | 11.64 | 11.79 | 11.53 | 11.55 | 588,549 | -0.06(-0.52%) |
Aug 30, 2023 | 11.62 | 11.68 | 11.48 | 11.61 | 609,354 | -0.05(-0.43%) |
Aug 29, 2023 | 11.67 | 11.75 | 11.61 | 11.66 | 329,365 | -0.05(-0.43%) |
Aug 28, 2023 | 11.73 | 11.98 | 11.66 | 11.71 | 333,137 | +0.02(+0.17%) |
Aug 25, 2023 | 11.72 | 11.90 | 11.66 | 11.69 | 431,572 | +0.02(+0.17%) |
Aug 24, 2023 | 12.10 | 12.13 | 11.59 | 11.67 | 680,991 | -0.47(-3.87%) |
Aug 23, 2023 | 12.09 | 12.25 | 12.04 | 12.14 | 298,560 | +0.04(+0.33%) |
Aug 22, 2023 | 12.19 | 12.27 | 12.04 | 12.10 | 293,099 | -0.09(-0.74%) |
Aug 21, 2023 | 12.37 | 12.42 | 12.15 | 12.19 | 307,915 | -0.21(-1.69%) |
Aug 18, 2023 | 12.32 | 12.51 | 12.32 | 12.40 | 369,332 | -0.01(-0.08%) |
Aug 17, 2023 | 12.47 | 12.52 | 12.31 | 12.41 | 276,613 | -0.07(-0.56%) |
Aug 16, 2023 | 12.64 | 12.76 | 12.47 | 12.48 | 231,454 | -0.16(-1.27%) |
Aug 15, 2023 | 12.78 | 12.79 | 12.55 | 12.64 | 365,864 | -0.23(-1.79%) |
Aug 14, 2023 | 12.77 | 12.91 | 12.69 | 12.87 | 424,213 | +0.05(+0.39%) |
Aug 11, 2023 | 12.70 | 12.83 | 12.66 | 12.82 | 322,641 | +0.08(+0.63%) |
Aug 10, 2023 | 12.81 | 13.01 | 12.62 | 12.74 | 591,973 | -0.02(-0.16%) |
Aug 09, 2023 | 12.85 | 12.98 | 12.60 | 12.76 | 586,699 | -0.10(-0.78%) |
Aug 08, 2023 | 12.72 | 12.96 | 12.58 | 12.86 | 405,762 | +0.12(+0.94%) |
Aug 07, 2023 | 12.82 | 12.92 | 12.69 | 12.74 | 403,674 | -0.06(-0.47%) |
Aug 04, 2023 | 12.81 | 12.91 | 12.73 | 12.80 | 363,116 | +0.04(+0.31%) |
Aug 03, 2023 | 12.64 | 12.87 | 12.60 | 12.76 | 549,060 | +0.00(+0.00%) |
Aug 02, 2023 | 12.36 | 12.85 | 12.32 | 12.76 | 1,014,128 | +0.23(+1.84%) |
Aug 01, 2023 | 12.55 | 12.60 | 12.29 | 12.53 | 650,544 | -0.08(-0.63%) |
Jul 31, 2023 | 12.51 | 12.92 | 12.46 | 12.61 | 733,126 | +0.11(+0.88%) |
Jul 28, 2023 | 12.59 | 12.88 | 12.46 | 12.50 | 997,225 | +0.00(+0.00%) |
Jul 27, 2023 | 12.51 | 12.67 | 12.20 | 12.50 | 1,503,366 | -0.06(-0.48%) |
Jul 26, 2023 | 13.84 | 13.87 | 12.29 | 12.56 | 3,000,651 | -2.13(-14.50%) |
Jul 25, 2023 | 14.60 | 14.81 | 14.49 | 14.69 | 779,056 | +0.11(+0.75%) |
Jul 24, 2023 | 14.50 | 14.72 | 14.50 | 14.58 | 1,095,390 | +0.06(+0.41%) |
Jul 21, 2023 | 14.61 | 14.80 | 14.42 | 14.52 | 2,146,718 | -0.05(-0.34%) |
Jul 20, 2023 | 14.95 | 14.95 | 14.47 | 14.57 | 1,221,546 | -0.37(-2.48%) |
Jul 19, 2023 | 14.65 | 15.03 | 14.49 | 14.94 | 1,041,015 | +0.32(+2.19%) |
Jul 18, 2023 | 14.25 | 14.62 | 14.12 | 14.62 | 994,725 | +0.39(+2.74%) |
Jul 17, 2023 | 14.72 | 14.72 | 14.22 | 14.23 | 731,448 | -0.57(-3.85%) |
Jul 14, 2023 | 14.69 | 14.98 | 14.57 | 14.80 | 689,475 | +0.05(+0.34%) |
Jul 13, 2023 | 14.38 | 14.75 | 14.19 | 14.75 | 3,002,868 | +0.41(+2.86%) |
Jul 12, 2023 | 14.56 | 14.64 | 14.30 | 14.34 | 1,030,256 | +0.00(+0.00%) |
Jul 11, 2023 | 14.26 | 14.43 | 14.26 | 14.34 | 600,861 | +0.11(+0.77%) |
Jul 10, 2023 | 14.46 | 14.57 | 14.19 | 14.23 | 397,233 | -0.26(-1.79%) |
Jul 07, 2023 | 14.52 | 14.65 | 14.48 | 14.49 | 304,382 | -0.03(-0.21%) |
Jul 06, 2023 | 14.72 | 14.73 | 14.43 | 14.52 | 469,703 | -0.37(-2.48%) |
Jul 05, 2023 | 14.86 | 15.13 | 14.83 | 14.89 | 727,806 | +0.03(+0.20%) |
Jul 03, 2023 | 14.85 | 15.01 | 14.79 | 14.86 | 153,341 | -0.07(-0.47%) |
Jun 30, 2023 | 15.02 | 15.14 | 14.90 | 14.93 | 460,013 | +0.04(+0.27%) |
Jun 29, 2023 | 14.64 | 14.89 | 14.60 | 14.89 | 331,479 | +0.21(+1.43%) |
Jun 28, 2023 | 14.58 | 14.69 | 14.48 | 14.68 | 353,626 | +0.02(+0.14%) |
Jun 27, 2023 | 14.29 | 14.71 | 14.20 | 14.66 | 444,175 | +0.47(+3.31%) |
Jun 26, 2023 | 14.39 | 14.58 | 14.18 | 14.19 | 708,183 | -0.21(-1.46%) |
Jun 23, 2023 | 14.56 | 14.58 | 14.34 | 14.40 | 2,290,009 | -0.34(-2.31%) |
Jun 22, 2023 | 14.42 | 14.75 | 14.29 | 14.74 | 626,274 | +0.33(+2.29%) |
Jun 21, 2023 | 14.12 | 14.47 | 14.09 | 14.41 | 522,631 | +0.20(+1.41%) |
Jun 20, 2023 | 14.49 | 14.49 | 14.11 | 14.21 | 527,807 | -0.32(-2.20%) |
Jun 16, 2023 | 14.46 | 14.54 | 14.27 | 14.53 | 1,165,241 | +0.10(+0.69%) |
Jun 15, 2023 | 14.53 | 14.60 | 14.22 | 14.43 | 750,720 | -0.19(-1.30%) |
Jun 14, 2023 | 14.45 | 14.66 | 14.42 | 14.62 | 610,062 | +0.12(+0.83%) |
Jun 13, 2023 | 14.40 | 14.64 | 14.28 | 14.50 | 772,507 | +0.10(+0.69%) |
Jun 12, 2023 | 13.93 | 14.81 | 13.93 | 14.40 | 781,047 | +0.27(+1.91%) |
Jun 09, 2023 | 14.15 | 14.15 | 13.97 | 14.13 | 473,203 | -0.02(-0.14%) |
Jun 08, 2023 | 14.09 | 14.22 | 13.88 | 14.15 | 544,572 | +0.01(+0.07%) |
Jun 07, 2023 | 13.86 | 14.28 | 13.86 | 14.14 | 581,209 | +0.36(+2.61%) |
Jun 06, 2023 | 13.65 | 13.94 | 13.56 | 13.78 | 667,608 | +0.13(+0.95%) |
Jun 05, 2023 | 13.86 | 13.87 | 13.47 | 13.65 | 585,157 | -0.27(-1.94%) |
Jun 02, 2023 | 13.56 | 13.96 | 13.51 | 13.92 | 879,845 | +0.46(+3.42%) |
Jun 01, 2023 | 13.57 | 13.77 | 13.36 | 13.46 | 782,982 | -0.05(-0.37%) |
May 31, 2023 | 14.09 | 14.28 | 13.43 | 13.51 | 2,155,074 | -0.60(-4.25%) |
May 30, 2023 | 14.22 | 14.30 | 14.05 | 14.11 | 475,347 | -0.09(-0.63%) |
May 26, 2023 | 13.88 | 14.29 | 13.75 | 14.20 | 628,123 | +0.28(+2.01%) |
May 25, 2023 | 14.12 | 14.12 | 13.79 | 13.92 | 293,456 | -0.32(-2.25%) |
May 24, 2023 | 14.50 | 14.56 | 14.16 | 14.24 | 386,435 | -0.29(-2.00%) |
May 23, 2023 | 14.47 | 14.73 | 14.43 | 14.53 | 624,509 | +0.03(+0.21%) |
May 22, 2023 | 14.65 | 14.65 | 14.46 | 14.50 | 480,285 | -0.12(-0.82%) |
May 19, 2023 | 14.96 | 15.00 | 14.58 | 14.62 | 420,485 | -0.20(-1.35%) |
May 18, 2023 | 14.65 | 14.85 | 14.57 | 14.82 | 546,337 | +0.10(+0.68%) |
May 17, 2023 | 14.56 | 14.76 | 14.26 | 14.72 | 591,753 | +0.23(+1.59%) |
May 16, 2023 | 14.75 | 14.75 | 14.48 | 14.49 | 405,253 | -0.37(-2.49%) |
May 15, 2023 | 14.92 | 15.10 | 14.71 | 14.86 | 673,023 | -0.08(-0.54%) |
May 12, 2023 | 15.08 | 15.17 | 14.92 | 14.94 | 366,497 | -0.15(-0.99%) |
May 11, 2023 | 14.85 | 15.22 | 14.71 | 15.09 | 459,801 | +0.04(+0.27%) |
May 10, 2023 | 15.35 | 15.42 | 15.02 | 15.05 | 633,138 | -0.18(-1.18%) |
May 09, 2023 | 14.96 | 15.33 | 14.88 | 15.23 | 637,754 | +0.22(+1.47%) |
May 08, 2023 | 15.10 | 15.10 | 14.79 | 15.01 | 480,206 | -0.10(-0.66%) |
May 05, 2023 | 15.16 | 15.34 | 14.99 | 15.11 | 601,937 | +0.08(+0.53%) |
May 04, 2023 | 15.00 | 15.05 | 14.70 | 15.03 | 669,261 | -0.09(-0.60%) |
May 03, 2023 | 15.13 | 15.29 | 15.05 | 15.12 | 557,018 | +0.06(+0.40%) |
May 02, 2023 | 15.28 | 15.28 | 14.83 | 15.06 | 886,660 | -0.23(-1.50%) |
May 01, 2023 | 15.49 | 15.64 | 15.23 | 15.29 | 958,113 | -0.32(-2.05%) |
Apr 28, 2023 | 15.27 | 15.97 | 15.14 | 15.61 | 1,155,474 | +0.40(+2.63%) |
Apr 27, 2023 | 15.05 | 15.56 | 15.01 | 15.21 | 1,630,832 | +0.29(+1.94%) |
Apr 26, 2023 | 13.95 | 15.15 | 13.74 | 14.92 | 2,281,524 | +1.04(+7.49%) |
Apr 25, 2023 | 14.14 | 14.22 | 13.59 | 13.88 | 783,814 | -0.39(-2.73%) |
Apr 24, 2023 | 14.19 | 14.34 | 14.14 | 14.27 | 767,214 | +0.11(+0.78%) |
Apr 21, 2023 | 13.89 | 14.18 | 13.84 | 14.16 | 528,532 | +0.27(+1.94%) |
Apr 20, 2023 | 14.23 | 14.23 | 13.67 | 13.89 | 750,642 | -0.48(-3.34%) |
Apr 19, 2023 | 14.50 | 14.52 | 14.30 | 14.37 | 517,809 | -0.22(-1.51%) |
Apr 18, 2023 | 14.77 | 14.81 | 14.53 | 14.59 | 585,506 | -0.16(-1.08%) |
Apr 17, 2023 | 14.78 | 14.95 | 14.70 | 14.75 | 683,472 | -0.03(-0.20%) |
Apr 14, 2023 | 14.80 | 15.00 | 14.60 | 14.78 | 635,474 | -0.02(-0.14%) |
Apr 13, 2023 | 14.75 | 14.89 | 14.69 | 14.80 | 740,980 | +0.12(+0.82%) |
Apr 12, 2023 | 15.11 | 15.24 | 14.65 | 14.68 | 714,806 | -0.33(-2.20%) |
Apr 11, 2023 | 14.40 | 15.21 | 14.39 | 15.01 | 1,407,845 | +0.68(+4.75%) |
Apr 10, 2023 | 13.91 | 14.37 | 13.91 | 14.33 | 1,153,645 | +0.29(+2.07%) |
Apr 06, 2023 | 13.90 | 14.04 | 13.75 | 14.04 | 1,051,874 | +0.31(+2.26%) |
Apr 05, 2023 | 13.31 | 13.82 | 13.31 | 13.73 | 1,345,595 | +0.33(+2.46%) |
Apr 04, 2023 | 13.40 | 13.53 | 13.32 | 13.40 | 824,106 | -0.03(-0.22%) |
Apr 03, 2023 | 13.84 | 13.85 | 13.41 | 13.43 | 1,025,566 | -0.44(-3.17%) |
Mar 31, 2023 | 13.81 | 14.25 | 13.78 | 13.87 | 1,080,613 | +0.13(+0.95%) |
Mar 30, 2023 | 13.58 | 13.77 | 13.54 | 13.74 | 560,066 | +0.18(+1.33%) |
Mar 29, 2023 | 13.57 | 13.75 | 13.46 | 13.56 | 637,057 | +0.11(+0.82%) |
Mar 28, 2023 | 13.46 | 13.56 | 13.29 | 13.45 | 602,443 | -0.03(-0.22%) |
Mar 27, 2023 | 13.02 | 13.50 | 12.96 | 13.48 | 739,399 | +0.52(+4.01%) |
Mar 24, 2023 | 12.71 | 13.05 | 12.60 | 12.96 | 1,089,973 | +0.59(+4.77%) |
Mar 23, 2023 | 12.58 | 12.60 | 12.26 | 12.37 | 697,011 | -0.20(-1.59%) |
Mar 22, 2023 | 12.84 | 12.93 | 12.53 | 12.57 | 1,042,930 | -0.27(-2.10%) |
Mar 21, 2023 | 12.83 | 13.16 | 12.75 | 12.84 | 1,000,434 | +0.18(+1.42%) |
Mar 20, 2023 | 12.73 | 13.07 | 12.62 | 12.66 | 1,770,562 | -0.12(-0.94%) |
Mar 17, 2023 | 13.26 | 13.27 | 12.30 | 12.78 | 6,609,126 | -0.53(-3.98%) |
Mar 16, 2023 | 13.10 | 13.38 | 12.98 | 13.31 | 1,188,059 | +0.14(+1.06%) |
Mar 15, 2023 | 12.75 | 13.24 | 12.61 | 13.17 | 1,726,169 | +0.28(+2.17%) |
Mar 14, 2023 | 12.61 | 12.91 | 12.41 | 12.89 | 1,740,768 | +0.58(+4.71%) |
Mar 13, 2023 | 11.87 | 12.37 | 11.75 | 12.31 | 1,801,063 | +0.31(+2.58%) |
Mar 10, 2023 | 12.30 | 12.30 | 11.92 | 12.00 | 1,323,275 | -0.34(-2.76%) |
Mar 09, 2023 | 12.59 | 12.60 | 12.28 | 12.34 | 552,562 | -0.20(-1.59%) |
Mar 08, 2023 | 12.48 | 12.68 | 12.34 | 12.54 | 546,914 | +0.10(+0.80%) |
Mar 07, 2023 | 12.71 | 12.74 | 12.34 | 12.44 | 846,397 | -0.25(-1.97%) |
Mar 06, 2023 | 12.68 | 12.89 | 12.53 | 12.69 | 1,028,546 | -0.25(-1.93%) |
Mar 03, 2023 | 12.91 | 13.04 | 12.76 | 12.94 | 679,006 | +0.02(+0.15%) |
Mar 02, 2023 | 12.95 | 13.09 | 12.85 | 12.92 | 730,665 | -0.14(-1.07%) |
Mar 01, 2023 | 13.25 | 13.27 | 12.97 | 13.06 | 729,649 | -0.21(-1.58%) |
Feb 28, 2023 | 13.40 | 13.47 | 13.24 | 13.27 | 1,746,066 | -0.26(-1.92%) |
Feb 27, 2023 | 13.63 | 13.75 | 13.28 | 13.53 | 1,200,156 | -0.19(-1.38%) |
Feb 24, 2023 | 13.95 | 13.95 | 13.27 | 13.72 | 1,586,878 | -0.34(-2.42%) |
Feb 23, 2023 | 14.37 | 14.51 | 13.94 | 14.06 | 1,036,000 | -0.39(-2.70%) |
Feb 22, 2023 | 14.46 | 14.75 | 14.37 | 14.45 | 889,859 | -0.02(-0.14%) |
Feb 21, 2023 | 14.17 | 14.77 | 14.14 | 14.47 | 1,296,120 | +0.14(+0.98%) |
Feb 17, 2023 | 14.12 | 14.45 | 13.73 | 14.33 | 1,883,817 | +0.79(+5.83%) |
Feb 16, 2023 | 12.55 | 13.69 | 12.55 | 13.54 | 2,710,060 | +0.00(+0.00%) |
Feb 15, 2023 | 12.79 | 14.04 | 12.79 | 13.54 | 2,372,000 | +0.89(+7.04%) |
Feb 14, 2023 | 12.82 | 12.82 | 12.53 | 12.65 | 500,073 | -0.25(-1.94%) |
Feb 13, 2023 | 12.56 | 12.91 | 12.46 | 12.90 | 407,765 | +0.39(+3.12%) |
Feb 10, 2023 | 12.18 | 12.53 | 12.10 | 12.51 | 409,407 | +0.29(+2.33%) |
Feb 09, 2023 | 12.98 | 12.98 | 12.21 | 12.22 | 416,384 | -0.68(-5.23%) |
Feb 08, 2023 | 13.00 | 13.09 | 12.77 | 12.90 | 359,843 | -0.14(-1.07%) |
Feb 07, 2023 | 13.28 | 13.28 | 12.82 | 13.04 | 470,553 | -0.26(-1.95%) |
Feb 06, 2023 | 13.95 | 13.95 | 13.29 | 13.30 | 316,287 | -0.68(-4.86%) |
Feb 03, 2023 | 13.93 | 14.12 | 13.85 | 13.98 | 464,235 | -0.04(-0.29%) |
Feb 02, 2023 | 13.85 | 14.24 | 13.85 | 14.02 | 413,615 | +0.20(+1.45%) |