Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.410 | 3.470 | 3.301 | 3.460 | 1,110,913 | +0.22(+6.79%) |
Jan 30, 2024 | 3.150 | 3.265 | 3.140 | 3.240 | 344,450 | +0.09(+2.86%) |
Jan 29, 2024 | 3.250 | 3.269 | 3.140 | 3.150 | 304,898 | -0.12(-3.67%) |
Jan 26, 2024 | 3.280 | 3.310 | 3.210 | 3.270 | 599,727 | +0.09(+2.83%) |
Jan 25, 2024 | 3.130 | 3.260 | 3.090 | 3.180 | 690,550 | -0.01(-0.31%) |
Jan 24, 2024 | 3.200 | 3.220 | 3.050 | 3.190 | 939,101 | -0.17(-5.06%) |
Jan 23, 2024 | 3.350 | 3.430 | 3.290 | 3.360 | 562,358 | +0.00(+0.00%) |
Jan 22, 2024 | 3.280 | 3.400 | 3.250 | 3.360 | 535,361 | +0.00(+0.00%) |
Jan 19, 2024 | 3.550 | 3.600 | 3.360 | 3.360 | 649,544 | -0.27(-7.44%) |
Jan 18, 2024 | 3.650 | 3.760 | 3.590 | 3.630 | 724,578 | -0.16(-4.22%) |
Jan 17, 2024 | 3.830 | 3.980 | 3.790 | 3.790 | 785,340 | +0.05(+1.34%) |
Jan 16, 2024 | 3.820 | 3.850 | 3.680 | 3.740 | 864,543 | -0.08(-2.09%) |
Jan 12, 2024 | 3.780 | 3.850 | 3.735 | 3.820 | 656,051 | +0.02(+0.53%) |
Jan 11, 2024 | 3.780 | 3.970 | 3.720 | 3.800 | 943,959 | -0.07(-1.81%) |
Jan 10, 2024 | 3.940 | 3.990 | 3.840 | 3.870 | 378,532 | -0.11(-2.76%) |
Jan 09, 2024 | 4.120 | 4.130 | 3.925 | 3.980 | 440,112 | -0.05(-1.24%) |
Jan 08, 2024 | 4.340 | 4.350 | 4.030 | 4.030 | 456,526 | -0.39(-8.82%) |
Jan 05, 2024 | 4.450 | 4.470 | 4.310 | 4.420 | 524,687 | -0.02(-0.45%) |
Jan 04, 2024 | 4.440 | 4.465 | 4.315 | 4.440 | 837,947 | +0.05(+1.14%) |
Jan 03, 2024 | 4.400 | 4.420 | 4.305 | 4.390 | 805,892 | +0.13(+3.05%) |
Jan 02, 2024 | 4.050 | 4.330 | 4.050 | 4.260 | 873,699 | +0.33(+8.40%) |
Dec 29, 2023 | 3.840 | 3.990 | 3.835 | 3.930 | 493,245 | +0.07(+1.81%) |
Dec 28, 2023 | 3.790 | 3.860 | 3.780 | 3.860 | 230,042 | +0.03(+0.78%) |
Dec 27, 2023 | 3.820 | 3.860 | 3.780 | 3.830 | 160,940 | -0.02(-0.52%) |
Dec 26, 2023 | 3.900 | 3.910 | 3.820 | 3.850 | 233,163 | -0.09(-2.28%) |
Dec 22, 2023 | 3.890 | 4.000 | 3.885 | 3.940 | 422,998 | +0.00(+0.00%) |
Dec 21, 2023 | 3.980 | 4.065 | 3.920 | 3.940 | 459,353 | -0.23(-5.52%) |
Dec 20, 2023 | 4.000 | 4.180 | 3.910 | 4.170 | 572,016 | +0.21(+5.17%) |
Dec 19, 2023 | 4.040 | 4.040 | 3.960 | 3.965 | 440,071 | -0.09(-2.34%) |
Dec 18, 2023 | 4.170 | 4.180 | 4.000 | 4.060 | 413,175 | -0.15(-3.56%) |
Dec 15, 2023 | 4.300 | 4.310 | 4.130 | 4.210 | 414,158 | -0.09(-2.09%) |
Dec 14, 2023 | 4.290 | 4.420 | 4.220 | 4.300 | 585,999 | -0.01(-0.23%) |
Dec 13, 2023 | 4.420 | 4.460 | 4.255 | 4.310 | 676,804 | -0.12(-2.71%) |
Dec 12, 2023 | 4.610 | 4.620 | 4.425 | 4.430 | 258,061 | -0.13(-2.85%) |
Dec 11, 2023 | 4.710 | 4.750 | 4.540 | 4.560 | 465,935 | -0.16(-3.39%) |
Dec 08, 2023 | 4.920 | 4.920 | 4.720 | 4.720 | 588,800 | -0.12(-2.48%) |
Dec 07, 2023 | 5.050 | 5.070 | 4.820 | 4.840 | 618,237 | -0.37(-7.10%) |
Dec 06, 2023 | 4.900 | 5.218 | 4.880 | 5.210 | 600,244 | +0.15(+2.96%) |
Dec 05, 2023 | 5.220 | 5.230 | 5.009 | 5.060 | 461,691 | -0.07(-1.36%) |
Dec 04, 2023 | 5.040 | 5.260 | 5.020 | 5.130 | 703,582 | +0.29(+5.99%) |
Dec 01, 2023 | 4.910 | 4.990 | 4.810 | 4.840 | 1,131,416 | -0.01(-0.21%) |
Nov 30, 2023 | 4.730 | 4.960 | 4.710 | 4.850 | 877,621 | +0.04(+0.83%) |
Nov 29, 2023 | 4.680 | 4.810 | 4.603 | 4.810 | 432,575 | +0.00(+0.00%) |
Nov 28, 2023 | 4.920 | 4.960 | 4.790 | 4.810 | 595,858 | -0.03(-0.62%) |
Nov 27, 2023 | 4.850 | 4.860 | 4.710 | 4.840 | 436,222 | +0.00(+0.00%) |
Nov 24, 2023 | 4.810 | 4.880 | 4.800 | 4.840 | 192,128 | +0.03(+0.62%) |
Nov 22, 2023 | 4.770 | 4.830 | 4.630 | 4.810 | 512,397 | -0.04(-0.82%) |
Nov 21, 2023 | 4.820 | 4.909 | 4.780 | 4.850 | 435,701 | +0.12(+2.54%) |
Nov 20, 2023 | 4.910 | 4.920 | 4.690 | 4.730 | 727,359 | -0.19(-3.86%) |
Nov 17, 2023 | 4.980 | 5.040 | 4.880 | 4.920 | 320,341 | -0.04(-0.81%) |
Nov 16, 2023 | 5.100 | 5.140 | 4.940 | 4.960 | 731,470 | -0.10(-1.98%) |
Nov 15, 2023 | 5.000 | 5.160 | 5.000 | 5.060 | 762,214 | -0.03(-0.59%) |
Nov 14, 2023 | 5.150 | 5.220 | 5.030 | 5.090 | 898,519 | -0.39(-7.12%) |
Nov 13, 2023 | 5.520 | 5.630 | 5.421 | 5.480 | 622,534 | +0.04(+0.74%) |
Nov 10, 2023 | 5.830 | 5.880 | 5.420 | 5.440 | 598,964 | -0.50(-8.42%) |
Nov 09, 2023 | 5.760 | 5.970 | 5.660 | 5.940 | 888,340 | +0.10(+1.71%) |
Nov 08, 2023 | 5.820 | 5.970 | 5.770 | 5.840 | 968,045 | -0.02(-0.34%) |
Nov 07, 2023 | 6.040 | 6.095 | 5.795 | 5.860 | 514,389 | -0.24(-3.93%) |
Nov 06, 2023 | 6.110 | 6.265 | 6.030 | 6.100 | 429,175 | -0.08(-1.29%) |
Nov 03, 2023 | 6.330 | 6.370 | 6.090 | 6.180 | 424,716 | -0.28(-4.33%) |
Nov 02, 2023 | 6.500 | 6.645 | 6.400 | 6.460 | 593,981 | -0.39(-5.69%) |
Nov 01, 2023 | 7.410 | 7.410 | 6.810 | 6.850 | 529,543 | -0.64(-8.54%) |
Oct 31, 2023 | 7.640 | 7.850 | 7.452 | 7.490 | 501,294 | -0.13(-1.71%) |
Oct 30, 2023 | 7.720 | 7.860 | 7.470 | 7.620 | 542,192 | -0.30(-3.79%) |
Oct 27, 2023 | 7.910 | 8.040 | 7.680 | 7.920 | 1,053,051 | -0.43(-5.15%) |
Oct 26, 2023 | 7.890 | 8.500 | 7.740 | 8.350 | 1,069,642 | +0.54(+6.91%) |
Oct 25, 2023 | 7.260 | 7.870 | 7.220 | 7.810 | 868,594 | +0.72(+10.16%) |
Oct 24, 2023 | 7.210 | 7.360 | 7.060 | 7.090 | 308,102 | -0.25(-3.41%) |
Oct 23, 2023 | 7.540 | 7.700 | 7.060 | 7.340 | 591,188 | -0.08(-1.08%) |
Oct 20, 2023 | 7.070 | 7.420 | 7.000 | 7.420 | 667,024 | +0.36(+5.10%) |
Oct 19, 2023 | 6.790 | 7.105 | 6.690 | 7.060 | 1,944,033 | -0.02(-0.28%) |
Oct 18, 2023 | 6.930 | 7.140 | 6.760 | 7.080 | 975,552 | +0.35(+5.20%) |
Oct 17, 2023 | 6.920 | 7.100 | 6.620 | 6.730 | 1,209,242 | +0.09(+1.36%) |
Oct 16, 2023 | 6.830 | 6.850 | 6.550 | 6.640 | 994,918 | -0.25(-3.63%) |
Oct 13, 2023 | 6.490 | 6.935 | 6.460 | 6.890 | 809,756 | +0.39(+6.00%) |
Oct 12, 2023 | 6.480 | 6.660 | 6.250 | 6.500 | 1,173,342 | +0.00(+0.00%) |
Oct 11, 2023 | 6.590 | 6.700 | 6.465 | 6.500 | 353,926 | -0.19(-2.84%) |
Oct 10, 2023 | 6.720 | 6.790 | 6.460 | 6.690 | 506,156 | -0.05(-0.74%) |
Oct 09, 2023 | 6.990 | 7.080 | 6.700 | 6.740 | 576,428 | -0.06(-0.88%) |
Oct 06, 2023 | 7.410 | 7.490 | 6.720 | 6.800 | 640,494 | -0.44(-6.08%) |
Oct 05, 2023 | 7.230 | 7.490 | 7.170 | 7.240 | 406,865 | +0.02(+0.28%) |
Oct 04, 2023 | 7.490 | 7.550 | 7.180 | 7.220 | 474,820 | -0.37(-4.81%) |
Oct 03, 2023 | 7.370 | 7.700 | 7.105 | 7.585 | 283,431 | +0.38(+5.20%) |
Oct 02, 2023 | 7.470 | 7.520 | 7.110 | 7.210 | 318,893 | -0.26(-3.48%) |
Sep 29, 2023 | 7.310 | 7.540 | 7.132 | 7.470 | 768,436 | -0.11(-1.45%) |
Sep 28, 2023 | 7.890 | 8.010 | 7.390 | 7.580 | 543,183 | -0.21(-2.70%) |
Sep 27, 2023 | 7.760 | 8.080 | 7.630 | 7.790 | 524,112 | -0.05(-0.64%) |
Sep 26, 2023 | 7.670 | 7.920 | 7.600 | 7.840 | 478,386 | +0.37(+4.95%) |
Sep 25, 2023 | 7.740 | 7.650 | 7.470 | 7.470 | 414,444 | -0.17(-2.23%) |
Sep 22, 2023 | 7.460 | 7.685 | 7.340 | 7.640 | 508,978 | +0.01(+0.13%) |
Sep 21, 2023 | 7.480 | 7.630 | 7.350 | 7.630 | 574,546 | +0.47(+6.56%) |
Sep 20, 2023 | 6.670 | 7.160 | 6.620 | 7.160 | 599,125 | +0.43(+6.39%) |
Sep 19, 2023 | 6.740 | 6.900 | 6.650 | 6.730 | 392,224 | +0.07(+1.05%) |
Sep 18, 2023 | 6.770 | 6.810 | 6.590 | 6.660 | 428,701 | -0.02(-0.30%) |
Sep 15, 2023 | 6.330 | 6.740 | 6.300 | 6.680 | 641,254 | +0.42(+6.71%) |
Sep 14, 2023 | 6.240 | 6.400 | 6.172 | 6.260 | 566,492 | -0.09(-1.42%) |
Sep 13, 2023 | 6.400 | 6.460 | 6.220 | 6.350 | 470,669 | -0.10(-1.55%) |
Sep 12, 2023 | 6.310 | 6.450 | 6.145 | 6.450 | 442,402 | +0.23(+3.70%) |
Sep 11, 2023 | 6.260 | 6.470 | 6.170 | 6.220 | 497,630 | -0.32(-4.89%) |
Sep 08, 2023 | 6.510 | 6.589 | 6.340 | 6.540 | 698,709 | +0.01(+0.15%) |
Sep 07, 2023 | 6.690 | 6.750 | 6.480 | 6.530 | 888,739 | +0.17(+2.67%) |
Sep 06, 2023 | 6.220 | 6.520 | 6.210 | 6.360 | 613,365 | +0.16(+2.58%) |
Sep 05, 2023 | 6.380 | 6.418 | 6.092 | 6.200 | 715,276 | -0.12(-1.90%) |
Sep 01, 2023 | 6.190 | 6.410 | 6.140 | 6.320 | 725,708 | +0.01(+0.16%) |
Aug 31, 2023 | 6.470 | 6.470 | 6.210 | 6.310 | 776,041 | -0.20(-3.07%) |
Aug 30, 2023 | 6.690 | 6.779 | 6.450 | 6.510 | 972,618 | -0.15(-2.25%) |
Aug 29, 2023 | 7.312 | 7.350 | 6.610 | 6.660 | 645,791 | -0.58(-7.95%) |
Aug 28, 2023 | 7.220 | 7.450 | 7.140 | 7.235 | 244,306 | -0.19(-2.62%) |
Aug 25, 2023 | 7.610 | 7.900 | 7.260 | 7.430 | 1,113,469 | -0.24(-3.13%) |
Aug 24, 2023 | 6.760 | 7.670 | 6.750 | 7.670 | 1,170,815 | +0.62(+8.79%) |
Aug 23, 2023 | 7.490 | 7.530 | 6.970 | 7.050 | 613,678 | -0.52(-6.87%) |
Aug 22, 2023 | 7.190 | 7.610 | 7.190 | 7.570 | 377,025 | +0.11(+1.47%) |
Aug 21, 2023 | 7.920 | 7.950 | 7.422 | 7.460 | 806,544 | -0.60(-7.44%) |
Aug 18, 2023 | 8.350 | 8.380 | 7.955 | 8.060 | 774,755 | +0.08(+1.00%) |
Aug 17, 2023 | 7.580 | 8.020 | 7.570 | 7.980 | 700,366 | +0.31(+4.04%) |
Aug 16, 2023 | 7.390 | 7.670 | 7.300 | 7.670 | 518,015 | +0.39(+5.36%) |
Aug 15, 2023 | 7.030 | 7.320 | 6.982 | 7.280 | 488,255 | +0.30(+4.30%) |
Aug 14, 2023 | 7.570 | 7.620 | 6.970 | 6.980 | 842,008 | -0.48(-6.43%) |
Aug 11, 2023 | 7.420 | 7.560 | 7.300 | 7.460 | 552,973 | +0.23(+3.18%) |
Aug 10, 2023 | 7.070 | 7.330 | 6.820 | 7.230 | 734,759 | -0.01(-0.14%) |
Aug 09, 2023 | 6.770 | 7.280 | 6.770 | 7.240 | 546,739 | +0.45(+6.63%) |
Aug 08, 2023 | 6.740 | 6.980 | 6.730 | 6.790 | 527,527 | +0.25(+3.82%) |
Aug 07, 2023 | 6.590 | 6.770 | 6.510 | 6.540 | 779,886 | -0.13(-1.95%) |
Aug 04, 2023 | 6.600 | 6.730 | 6.340 | 6.670 | 751,171 | -0.12(-1.77%) |
Aug 03, 2023 | 7.000 | 7.000 | 6.640 | 6.790 | 710,353 | +0.09(+1.34%) |
Aug 02, 2023 | 6.330 | 6.840 | 6.330 | 6.700 | 657,550 | +0.55(+8.94%) |
Aug 01, 2023 | 6.200 | 6.309 | 6.095 | 6.150 | 296,375 | +0.01(+0.16%) |
Jul 31, 2023 | 6.160 | 6.250 | 6.100 | 6.140 | 244,021 | -0.07(-1.13%) |
Jul 28, 2023 | 6.410 | 6.480 | 6.145 | 6.210 | 464,544 | -0.48(-7.17%) |
Jul 27, 2023 | 6.330 | 6.770 | 6.260 | 6.690 | 402,726 | -0.09(-1.33%) |
Jul 26, 2023 | 6.780 | 6.960 | 6.650 | 6.780 | 272,562 | +0.05(+0.74%) |
Jul 25, 2023 | 6.810 | 6.840 | 6.620 | 6.730 | 201,765 | -0.16(-2.32%) |
Jul 24, 2023 | 6.870 | 7.035 | 6.820 | 6.890 | 255,696 | -0.03(-0.43%) |
Jul 21, 2023 | 6.720 | 6.955 | 6.670 | 6.920 | 408,149 | +0.04(+0.58%) |
Jul 20, 2023 | 6.510 | 6.950 | 6.440 | 6.880 | 566,970 | +0.66(+10.61%) |
Jul 19, 2023 | 6.110 | 6.270 | 6.050 | 6.220 | 443,816 | -0.01(-0.16%) |
Jul 18, 2023 | 6.450 | 6.580 | 6.175 | 6.230 | 428,262 | -0.17(-2.66%) |
Jul 17, 2023 | 6.590 | 6.620 | 6.340 | 6.400 | 263,541 | -0.25(-3.76%) |
Jul 14, 2023 | 6.560 | 6.710 | 6.340 | 6.650 | 363,827 | +0.08(+1.22%) |
Jul 13, 2023 | 6.760 | 6.840 | 6.521 | 6.570 | 373,668 | -0.38(-5.47%) |
Jul 12, 2023 | 7.070 | 7.210 | 6.930 | 6.950 | 508,996 | -0.38(-5.18%) |
Jul 11, 2023 | 7.410 | 7.600 | 7.310 | 7.330 | 298,959 | -0.16(-2.14%) |
Jul 10, 2023 | 7.560 | 7.750 | 7.490 | 7.490 | 280,347 | -0.09(-1.19%) |
Jul 07, 2023 | 7.510 | 7.580 | 7.280 | 7.580 | 391,781 | +0.05(+0.66%) |
Jul 06, 2023 | 7.560 | 7.740 | 7.515 | 7.530 | 640,895 | +0.23(+3.15%) |
Jul 05, 2023 | 7.320 | 7.320 | 7.140 | 7.300 | 376,437 | +0.06(+0.83%) |
Jul 03, 2023 | 7.270 | 7.370 | 7.200 | 7.240 | 309,555 | -0.15(-2.03%) |
Jun 30, 2023 | 7.460 | 7.510 | 7.265 | 7.390 | 504,187 | -0.32(-4.15%) |
Jun 29, 2023 | 7.520 | 7.810 | 7.510 | 7.710 | 361,629 | +0.13(+1.72%) |
Jun 28, 2023 | 7.840 | 7.840 | 7.410 | 7.580 | 527,633 | -0.06(-0.79%) |
Jun 27, 2023 | 8.000 | 8.090 | 7.580 | 7.640 | 351,804 | -0.49(-6.03%) |
Jun 26, 2023 | 7.760 | 8.130 | 7.500 | 8.130 | 401,830 | +0.38(+4.90%) |
Jun 23, 2023 | 7.830 | 7.910 | 7.610 | 7.750 | 389,741 | +0.19(+2.51%) |
Jun 22, 2023 | 7.880 | 7.930 | 7.545 | 7.560 | 627,341 | -0.21(-2.70%) |
Jun 21, 2023 | 7.270 | 7.780 | 7.200 | 7.770 | 703,052 | +0.57(+7.92%) |
Jun 20, 2023 | 7.280 | 7.470 | 7.140 | 7.200 | 322,567 | -0.01(-0.14%) |
Jun 16, 2023 | 6.810 | 7.215 | 6.800 | 7.210 | 344,592 | +0.12(+1.69%) |
Jun 15, 2023 | 7.440 | 7.480 | 6.950 | 7.090 | 416,730 | -7.10(-50.04%) |
May 08, 2023 | 14.45 | 14.71 | 14.12 | 14.19 | 113,346 | -0.28(-1.94%) |
May 05, 2023 | 15.07 | 15.26 | 14.34 | 14.47 | 173,088 | -0.91(-5.92%) |
May 04, 2023 | 15.60 | 15.78 | 15.02 | 15.38 | 160,938 | +0.06(+0.39%) |
May 03, 2023 | 14.95 | 15.38 | 14.54 | 15.32 | 190,612 | +0.47(+3.16%) |
May 02, 2023 | 14.39 | 15.04 | 14.27 | 14.85 | 165,256 | +0.60(+4.21%) |
May 01, 2023 | 14.14 | 14.52 | 14.12 | 14.25 | 141,684 | +0.11(+0.78%) |
Apr 28, 2023 | 14.47 | 14.81 | 14.13 | 14.14 | 319,864 | -0.48(-3.28%) |
Apr 27, 2023 | 15.27 | 15.56 | 14.54 | 14.62 | 271,021 | -1.39(-8.68%) |
Apr 26, 2023 | 15.58 | 16.16 | 15.39 | 16.01 | 218,940 | -0.28(-1.72%) |
Apr 25, 2023 | 15.43 | 16.32 | 15.35 | 16.29 | 256,389 | +1.15(+7.60%) |
Apr 24, 2023 | 14.97 | 15.49 | 14.68 | 15.14 | 119,214 | +0.21(+1.41%) |
Apr 21, 2023 | 14.99 | 15.39 | 14.86 | 14.93 | 138,750 | -0.04(-0.27%) |
Apr 20, 2023 | 15.09 | 15.15 | 14.47 | 14.97 | 218,181 | +0.48(+3.31%) |
Apr 19, 2023 | 14.85 | 14.94 | 14.37 | 14.49 | 93,406 | +0.15(+1.05%) |
Apr 18, 2023 | 13.90 | 14.47 | 13.83 | 14.34 | 125,782 | +0.04(+0.28%) |
Apr 17, 2023 | 14.37 | 14.71 | 14.16 | 14.30 | 142,632 | +0.08(+0.56%) |
Apr 14, 2023 | 14.34 | 14.64 | 13.94 | 14.22 | 268,493 | +0.11(+0.78%) |
Apr 13, 2023 | 14.70 | 14.72 | 14.02 | 14.11 | 223,136 | -0.97(-6.43%) |
Apr 12, 2023 | 14.06 | 15.13 | 13.94 | 15.08 | 210,559 | +0.62(+4.29%) |
Apr 11, 2023 | 13.98 | 14.49 | 13.98 | 14.46 | 100,890 | +0.38(+2.70%) |
Apr 10, 2023 | 14.49 | 14.72 | 14.00 | 14.08 | 147,759 | +0.11(+0.79%) |
Apr 06, 2023 | 14.48 | 14.75 | 13.88 | 13.97 | 151,743 | -0.19(-1.34%) |
Apr 05, 2023 | 13.81 | 14.48 | 13.80 | 14.16 | 176,303 | +0.59(+4.35%) |
Apr 04, 2023 | 13.38 | 13.74 | 13.21 | 13.57 | 140,100 | +0.06(+0.44%) |
Apr 03, 2023 | 13.56 | 13.93 | 13.44 | 13.51 | 210,626 | +0.27(+2.04%) |
Mar 31, 2023 | 13.95 | 13.98 | 13.19 | 13.24 | 184,403 | -0.68(-4.89%) |
Mar 30, 2023 | 14.04 | 14.13 | 13.80 | 13.92 | 152,724 | -0.56(-3.87%) |
Mar 29, 2023 | 14.93 | 15.03 | 14.36 | 14.48 | 176,743 | -1.15(-7.36%) |
Mar 28, 2023 | 15.36 | 16.03 | 15.36 | 15.63 | 192,274 | +0.36(+2.36%) |
Mar 27, 2023 | 14.87 | 15.45 | 14.62 | 15.27 | 128,896 | +0.25(+1.66%) |
Mar 24, 2023 | 15.32 | 15.60 | 15.02 | 15.02 | 246,525 | -0.08(-0.53%) |
Mar 23, 2023 | 15.35 | 15.75 | 14.40 | 15.10 | 249,459 | -0.49(-3.14%) |
Mar 22, 2023 | 14.79 | 15.60 | 14.04 | 15.59 | 207,433 | +0.73(+4.91%) |
Mar 21, 2023 | 15.27 | 15.57 | 14.72 | 14.86 | 156,600 | -0.84(-5.35%) |
Mar 20, 2023 | 15.91 | 16.50 | 15.63 | 15.70 | 195,294 | -0.06(-0.38%) |
Mar 17, 2023 | 15.55 | 16.09 | 15.13 | 15.76 | 316,888 | +0.19(+1.22%) |
Mar 16, 2023 | 17.63 | 17.70 | 15.52 | 15.57 | 394,919 | -2.07(-11.73%) |
Mar 15, 2023 | 18.76 | 18.97 | 17.63 | 17.64 | 397,552 | -0.46(-2.54%) |
Mar 14, 2023 | 19.14 | 19.14 | 18.02 | 18.10 | 244,310 | -2.08(-10.31%) |
Mar 13, 2023 | 21.01 | 21.60 | 19.41 | 20.18 | 415,859 | -0.15(-0.74%) |
Mar 10, 2023 | 19.45 | 20.56 | 19.00 | 20.33 | 436,151 | +0.77(+3.94%) |
Mar 09, 2023 | 18.40 | 19.60 | 17.68 | 19.56 | 204,299 | +1.16(+6.30%) |
Mar 08, 2023 | 18.86 | 19.20 | 18.35 | 18.40 | 124,069 | -0.55(-2.90%) |
Mar 07, 2023 | 18.26 | 19.02 | 18.05 | 18.95 | 224,297 | +0.62(+3.38%) |
Mar 06, 2023 | 17.85 | 18.35 | 17.26 | 18.33 | 183,609 | +0.23(+1.27%) |
Mar 03, 2023 | 18.97 | 19.10 | 18.05 | 18.10 | 240,907 | -1.34(-6.89%) |
Mar 02, 2023 | 20.41 | 20.60 | 19.31 | 19.44 | 199,671 | -0.91(-4.47%) |
Mar 01, 2023 | 19.90 | 20.45 | 19.63 | 20.35 | 153,411 | +0.33(+1.65%) |
Feb 28, 2023 | 20.10 | 20.26 | 19.36 | 20.02 | 123,768 | -0.09(-0.45%) |
Feb 27, 2023 | 19.69 | 20.18 | 19.41 | 20.11 | 163,631 | -0.42(-2.05%) |
Feb 24, 2023 | 20.56 | 21.01 | 20.29 | 20.53 | 339,851 | +1.18(+6.10%) |
Feb 23, 2023 | 18.93 | 20.31 | 18.88 | 19.35 | 196,231 | -0.84(-4.16%) |
Feb 22, 2023 | 20.11 | 20.52 | 19.50 | 20.19 | 182,131 | -0.04(-0.20%) |
Feb 21, 2023 | 19.38 | 20.23 | 18.91 | 20.23 | 212,216 | +1.66(+8.94%) |
Feb 17, 2023 | 18.49 | 19.31 | 18.31 | 18.57 | 391,475 | +0.50(+2.77%) |
Feb 16, 2023 | 17.47 | 18.07 | 16.87 | 18.07 | 243,667 | +1.47(+8.86%) |
Feb 15, 2023 | 17.16 | 17.48 | 16.60 | 16.60 | 158,837 | -0.21(-1.25%) |
Feb 14, 2023 | 18.08 | 18.40 | 16.65 | 16.81 | 284,480 | -0.84(-4.76%) |
Feb 13, 2023 | 18.32 | 18.71 | 17.50 | 17.65 | 195,370 | -0.94(-5.06%) |
Feb 10, 2023 | 18.12 | 18.98 | 17.86 | 18.59 | 344,884 | +1.04(+5.93%) |
Feb 09, 2023 | 16.29 | 17.82 | 16.15 | 17.55 | 214,310 | +0.39(+2.27%) |
Feb 08, 2023 | 16.58 | 17.30 | 16.24 | 17.16 | 191,792 | +0.82(+5.02%) |
Feb 07, 2023 | 17.50 | 17.78 | 16.13 | 16.34 | 303,753 | -1.23(-7.00%) |
Feb 06, 2023 | 17.46 | 17.73 | 16.99 | 17.57 | 290,782 | +0.58(+3.41%) |
Feb 03, 2023 | 17.46 | 17.51 | 15.73 | 16.99 | 404,175 | +0.78(+4.81%) |
Feb 02, 2023 | 16.85 | 17.25 | 15.43 | 16.21 | 445,367 | -2.44(-13.08%) |