Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.95 | 17.03 | 16.39 | 16.48 | 711,242 | -0.42(-2.50%) |
Jan 30, 2024 | 17.12 | 17.45 | 16.68 | 16.90 | 990,831 | -0.08(-0.45%) |
Jan 29, 2024 | 16.52 | 17.03 | 15.86 | 16.98 | 1,176,539 | +1.76(+11.54%) |
Jan 26, 2024 | 15.17 | 15.28 | 15.11 | 15.22 | 230,777 | +0.06(+0.39%) |
Jan 25, 2024 | 14.85 | 15.18 | 14.76 | 15.17 | 680,933 | +0.44(+2.98%) |
Jan 24, 2024 | 14.82 | 14.98 | 14.67 | 14.73 | 313,635 | +0.07(+0.46%) |
Jan 23, 2024 | 15.17 | 15.17 | 14.65 | 14.66 | 322,448 | -0.31(-2.09%) |
Jan 22, 2024 | 14.88 | 14.99 | 14.81 | 14.97 | 169,271 | +0.24(+1.60%) |
Jan 19, 2024 | 14.89 | 14.97 | 14.55 | 14.73 | 160,723 | -0.05(-0.34%) |
Jan 18, 2024 | 14.69 | 14.83 | 14.62 | 14.79 | 182,787 | +0.19(+1.27%) |
Jan 17, 2024 | 14.51 | 14.68 | 14.51 | 14.60 | 179,532 | -0.12(-0.80%) |
Jan 16, 2024 | 14.63 | 14.73 | 14.48 | 14.72 | 154,398 | +0.02(+0.11%) |
Jan 12, 2024 | 14.86 | 14.86 | 14.67 | 14.70 | 278,457 | +0.08(+0.52%) |
Jan 11, 2024 | 14.51 | 14.64 | 14.22 | 14.62 | 325,391 | +0.09(+0.64%) |
Jan 10, 2024 | 14.61 | 14.73 | 14.42 | 14.53 | 174,474 | -0.10(-0.69%) |
Jan 09, 2024 | 14.52 | 14.68 | 14.37 | 14.63 | 221,275 | -0.08(-0.57%) |
Jan 08, 2024 | 14.52 | 14.79 | 14.45 | 14.72 | 353,011 | +0.28(+1.93%) |
Jan 05, 2024 | 14.17 | 14.71 | 14.03 | 14.44 | 892,945 | +0.22(+1.54%) |
Jan 04, 2024 | 14.70 | 14.70 | 14.19 | 14.22 | 265,124 | -0.45(-3.05%) |
Jan 03, 2024 | 15.11 | 15.11 | 14.64 | 14.67 | 244,649 | -0.51(-3.34%) |
Jan 02, 2024 | 15.28 | 15.44 | 15.12 | 15.17 | 351,276 | -0.17(-1.10%) |
Dec 29, 2023 | 15.66 | 15.75 | 15.33 | 15.34 | 210,743 | -0.33(-2.10%) |
Dec 28, 2023 | 15.83 | 15.88 | 15.66 | 15.67 | 127,537 | -0.19(-1.22%) |
Dec 27, 2023 | 15.82 | 15.97 | 15.77 | 15.87 | 158,402 | +0.09(+0.59%) |
Dec 26, 2023 | 15.49 | 15.85 | 15.40 | 15.77 | 185,972 | +0.31(+2.02%) |
Dec 22, 2023 | 15.49 | 15.60 | 15.32 | 15.46 | 309,945 | +0.06(+0.38%) |
Dec 21, 2023 | 15.13 | 15.43 | 15.13 | 15.40 | 242,936 | +0.46(+3.10%) |
Dec 20, 2023 | 15.24 | 15.45 | 14.92 | 14.94 | 363,628 | -0.41(-2.69%) |
Dec 19, 2023 | 15.34 | 15.51 | 15.26 | 15.35 | 298,293 | +0.19(+1.28%) |
Dec 18, 2023 | 15.66 | 15.69 | 15.11 | 15.16 | 341,786 | -0.46(-2.96%) |
Dec 15, 2023 | 15.79 | 16.21 | 15.59 | 15.62 | 1,015,584 | -0.12(-0.75%) |
Dec 14, 2023 | 15.89 | 16.24 | 15.24 | 15.74 | 891,594 | +0.09(+0.59%) |
Dec 13, 2023 | 14.65 | 15.97 | 14.65 | 15.65 | 1,538,346 | +1.28(+8.91%) |
Dec 12, 2023 | 14.32 | 14.53 | 13.99 | 14.37 | 522,656 | +0.08(+0.59%) |
Dec 11, 2023 | 13.79 | 14.32 | 13.72 | 14.28 | 289,991 | +0.51(+3.73%) |
Dec 08, 2023 | 13.77 | 13.88 | 13.69 | 13.77 | 132,118 | -0.08(-0.55%) |
Dec 07, 2023 | 13.57 | 13.85 | 13.55 | 13.84 | 167,675 | +0.34(+2.49%) |
Dec 06, 2023 | 13.59 | 13.80 | 13.36 | 13.51 | 181,592 | -0.03(-0.25%) |
Dec 05, 2023 | 13.69 | 13.73 | 13.50 | 13.54 | 138,649 | -0.17(-1.23%) |
Dec 04, 2023 | 13.52 | 13.76 | 13.47 | 13.71 | 200,062 | +0.09(+0.68%) |
Dec 01, 2023 | 13.26 | 13.72 | 13.20 | 13.62 | 234,467 | +0.32(+2.41%) |
Nov 30, 2023 | 13.18 | 13.31 | 13.09 | 13.30 | 186,000 | +0.24(+1.80%) |
Nov 29, 2023 | 13.09 | 13.22 | 12.98 | 13.06 | 161,333 | +0.15(+1.17%) |
Nov 28, 2023 | 12.88 | 13.05 | 12.80 | 12.91 | 183,513 | +0.00(+0.00%) |
Nov 27, 2023 | 12.52 | 12.99 | 12.52 | 12.91 | 225,672 | +0.24(+1.93%) |
Nov 24, 2023 | 12.54 | 12.68 | 12.54 | 12.67 | 62,572 | +0.13(+1.08%) |
Nov 22, 2023 | 12.57 | 12.67 | 12.40 | 12.53 | 106,205 | -0.03(-0.20%) |
Nov 21, 2023 | 12.75 | 12.75 | 12.54 | 12.56 | 102,554 | -0.29(-2.23%) |
Nov 20, 2023 | 12.88 | 12.93 | 12.71 | 12.84 | 129,004 | +0.00(+0.00%) |
Nov 17, 2023 | 12.92 | 13.03 | 12.81 | 12.84 | 183,757 | +0.08(+0.59%) |
Nov 16, 2023 | 13.23 | 13.31 | 12.74 | 12.77 | 189,553 | -0.52(-3.93%) |
Nov 15, 2023 | 13.16 | 13.33 | 13.15 | 13.29 | 171,817 | +0.08(+0.64%) |
Nov 14, 2023 | 12.99 | 13.21 | 12.63 | 13.20 | 143,290 | +0.53(+4.19%) |
Nov 13, 2023 | 12.72 | 12.86 | 12.67 | 12.67 | 87,115 | -0.11(-0.86%) |
Nov 10, 2023 | 12.50 | 12.80 | 12.42 | 12.78 | 163,968 | +0.39(+3.13%) |
Nov 09, 2023 | 12.56 | 12.62 | 12.33 | 12.40 | 159,895 | -0.07(-0.54%) |
Nov 08, 2023 | 12.35 | 12.51 | 12.25 | 12.46 | 136,910 | +0.11(+0.89%) |
Nov 07, 2023 | 12.57 | 12.57 | 12.32 | 12.35 | 139,709 | -0.31(-2.46%) |
Nov 06, 2023 | 12.72 | 12.72 | 12.41 | 12.67 | 196,964 | -0.05(-0.40%) |
Nov 03, 2023 | 12.64 | 12.78 | 12.52 | 12.72 | 188,114 | +0.33(+2.65%) |
Nov 02, 2023 | 12.30 | 12.50 | 12.17 | 12.39 | 156,046 | +0.29(+2.37%) |
Nov 01, 2023 | 11.93 | 12.18 | 11.82 | 12.10 | 235,818 | +0.11(+0.91%) |
Oct 31, 2023 | 12.12 | 12.17 | 11.85 | 11.99 | 272,940 | -0.15(-1.25%) |
Oct 30, 2023 | 12.22 | 12.36 | 11.98 | 12.14 | 162,205 | +0.03(+0.21%) |
Oct 27, 2023 | 12.51 | 12.51 | 12.06 | 12.12 | 127,932 | -0.40(-3.23%) |
Oct 26, 2023 | 12.40 | 12.56 | 12.25 | 12.52 | 186,635 | +0.09(+0.75%) |
Oct 25, 2023 | 12.33 | 12.56 | 12.25 | 12.43 | 217,572 | +0.04(+0.34%) |
Oct 24, 2023 | 12.42 | 12.56 | 12.25 | 12.39 | 187,743 | +0.14(+1.17%) |
Oct 23, 2023 | 12.35 | 12.46 | 12.18 | 12.24 | 574,556 | -0.20(-1.62%) |
Oct 20, 2023 | 12.60 | 12.60 | 12.42 | 12.45 | 175,227 | -0.13(-1.07%) |
Oct 19, 2023 | 12.98 | 13.01 | 12.55 | 12.58 | 179,838 | -0.51(-3.86%) |
Oct 18, 2023 | 13.09 | 13.14 | 12.70 | 13.09 | 212,017 | -0.13(-1.02%) |
Oct 17, 2023 | 13.34 | 13.48 | 13.16 | 13.22 | 291,694 | -0.19(-1.38%) |
Oct 16, 2023 | 13.10 | 13.58 | 13.10 | 13.41 | 369,694 | +0.46(+3.58%) |
Oct 13, 2023 | 13.38 | 13.39 | 12.85 | 12.94 | 515,033 | -0.42(-3.15%) |
Oct 12, 2023 | 13.81 | 13.93 | 13.28 | 13.36 | 274,904 | -0.44(-3.17%) |
Oct 11, 2023 | 13.44 | 13.89 | 13.41 | 13.80 | 471,145 | +0.35(+2.63%) |
Oct 10, 2023 | 13.63 | 13.71 | 13.43 | 13.45 | 251,836 | -0.06(-0.44%) |
Oct 09, 2023 | 13.46 | 13.66 | 13.26 | 13.51 | 200,441 | -0.13(-0.93%) |
Oct 06, 2023 | 13.58 | 13.72 | 13.36 | 13.63 | 298,126 | -0.02(-0.12%) |
Oct 05, 2023 | 13.44 | 13.67 | 13.33 | 13.65 | 330,166 | +0.19(+1.44%) |
Oct 04, 2023 | 13.52 | 13.57 | 13.25 | 13.46 | 270,440 | -0.10(-0.75%) |
Oct 03, 2023 | 13.58 | 13.75 | 13.15 | 13.56 | 650,077 | -0.09(-0.68%) |
Oct 02, 2023 | 13.49 | 13.68 | 13.35 | 13.65 | 531,472 | +0.18(+1.31%) |
Sep 29, 2023 | 13.43 | 13.59 | 13.27 | 13.47 | 413,325 | +0.11(+0.82%) |
Sep 28, 2023 | 13.30 | 13.50 | 13.17 | 13.36 | 204,242 | +0.09(+0.70%) |
Sep 27, 2023 | 13.39 | 13.60 | 13.21 | 13.27 | 514,273 | +0.54(+4.22%) |
Sep 26, 2023 | 12.85 | 13.10 | 12.71 | 12.73 | 148,322 | -0.28(-2.13%) |
Sep 25, 2023 | 12.92 | 13.03 | 12.96 | 13.01 | 164,144 | +0.00(+0.00%) |
Sep 22, 2023 | 13.13 | 13.20 | 13.00 | 13.01 | 202,435 | -0.17(-1.27%) |
Sep 21, 2023 | 13.06 | 13.32 | 12.99 | 13.18 | 294,425 | +0.04(+0.32%) |
Sep 20, 2023 | 12.68 | 13.22 | 12.68 | 13.14 | 319,481 | +0.46(+3.64%) |
Sep 19, 2023 | 12.59 | 12.77 | 12.51 | 12.68 | 378,764 | +0.14(+1.14%) |
Sep 18, 2023 | 12.52 | 12.60 | 12.37 | 12.53 | 260,015 | +0.05(+0.40%) |
Sep 15, 2023 | 12.47 | 12.63 | 12.29 | 12.48 | 672,863 | +0.02(+0.13%) |
Sep 14, 2023 | 12.11 | 12.47 | 11.92 | 12.47 | 745,264 | +0.72(+6.15%) |
Sep 13, 2023 | 11.75 | 12.15 | 11.21 | 11.74 | 1,721,157 | +0.93(+8.62%) |
Sep 12, 2023 | 10.89 | 11.05 | 10.81 | 10.81 | 212,200 | -0.12(-1.08%) |
Sep 11, 2023 | 10.99 | 11.10 | 10.85 | 10.93 | 126,385 | -0.03(-0.23%) |
Sep 08, 2023 | 10.75 | 10.95 | 10.67 | 10.95 | 122,610 | +0.19(+1.79%) |
Sep 07, 2023 | 11.00 | 11.01 | 10.68 | 10.76 | 270,850 | -0.23(-2.14%) |
Sep 06, 2023 | 11.19 | 11.33 | 10.99 | 11.00 | 101,705 | -0.24(-2.09%) |
Sep 05, 2023 | 11.54 | 11.54 | 11.21 | 11.23 | 145,336 | -0.34(-2.97%) |
Sep 01, 2023 | 11.47 | 11.66 | 11.42 | 11.58 | 118,677 | +0.18(+1.55%) |
Aug 31, 2023 | 11.43 | 11.53 | 11.32 | 11.40 | 150,672 | -0.01(-0.07%) |
Aug 30, 2023 | 11.18 | 11.44 | 11.18 | 11.41 | 128,714 | +0.17(+1.49%) |
Aug 29, 2023 | 11.04 | 11.29 | 11.04 | 11.24 | 235,768 | +0.19(+1.75%) |
Aug 28, 2023 | 10.88 | 11.10 | 10.86 | 11.05 | 105,780 | +0.13(+1.23%) |
Aug 25, 2023 | 10.90 | 10.96 | 10.76 | 10.91 | 154,297 | +0.01(+0.08%) |
Aug 24, 2023 | 11.00 | 11.04 | 10.82 | 10.90 | 178,873 | -0.21(-1.89%) |
Aug 23, 2023 | 11.34 | 11.39 | 11.11 | 11.11 | 100,147 | -0.21(-1.85%) |
Aug 22, 2023 | 11.47 | 11.47 | 11.26 | 11.32 | 177,010 | -0.11(-0.95%) |
Aug 21, 2023 | 11.39 | 11.53 | 11.35 | 11.43 | 136,613 | +0.02(+0.15%) |
Aug 18, 2023 | 11.27 | 11.44 | 11.27 | 11.42 | 170,170 | +0.03(+0.29%) |
Aug 17, 2023 | 11.32 | 11.49 | 11.26 | 11.38 | 226,599 | +0.11(+0.97%) |
Aug 16, 2023 | 11.25 | 11.37 | 11.18 | 11.27 | 179,710 | -0.02(-0.15%) |
Aug 15, 2023 | 11.40 | 11.40 | 11.17 | 11.29 | 99,791 | -0.19(-1.68%) |
Aug 14, 2023 | 11.48 | 11.58 | 11.27 | 11.48 | 153,289 | -0.08(-0.65%) |
Aug 11, 2023 | 11.32 | 11.59 | 11.28 | 11.56 | 119,061 | +0.20(+1.77%) |
Aug 10, 2023 | 11.40 | 11.50 | 11.24 | 11.36 | 134,787 | -0.02(-0.15%) |
Aug 09, 2023 | 11.27 | 11.38 | 11.12 | 11.37 | 126,066 | +0.06(+0.52%) |
Aug 08, 2023 | 11.33 | 11.37 | 11.04 | 11.32 | 92,693 | -0.12(-1.03%) |
Aug 07, 2023 | 11.37 | 11.62 | 11.37 | 11.43 | 147,114 | +0.06(+0.52%) |
Aug 04, 2023 | 11.53 | 11.57 | 11.33 | 11.37 | 167,101 | -0.10(-0.88%) |
Aug 03, 2023 | 11.42 | 11.53 | 11.30 | 11.47 | 192,218 | -0.01(-0.07%) |
Aug 02, 2023 | 11.22 | 11.63 | 11.22 | 11.48 | 162,561 | +0.11(+0.96%) |
Aug 01, 2023 | 10.82 | 11.42 | 10.81 | 11.37 | 233,688 | +0.52(+4.80%) |
Jul 31, 2023 | 10.63 | 10.86 | 10.63 | 10.85 | 162,958 | +0.26(+2.46%) |
Jul 28, 2023 | 10.63 | 10.78 | 10.54 | 10.59 | 146,419 | +0.03(+0.24%) |
Jul 27, 2023 | 10.93 | 10.93 | 10.50 | 10.57 | 144,753 | -0.38(-3.45%) |
Jul 26, 2023 | 11.08 | 11.24 | 10.93 | 10.95 | 102,344 | -0.13(-1.21%) |
Jul 25, 2023 | 11.02 | 11.19 | 11.01 | 11.08 | 137,632 | -0.07(-0.60%) |
Jul 24, 2023 | 11.02 | 11.15 | 10.95 | 11.15 | 129,328 | +0.10(+0.91%) |
Jul 21, 2023 | 11.16 | 11.16 | 10.99 | 11.05 | 369,246 | -0.02(-0.15%) |
Jul 20, 2023 | 11.11 | 11.13 | 10.93 | 11.06 | 251,024 | +0.00(+0.00%) |
Jul 19, 2023 | 11.06 | 11.11 | 10.85 | 11.06 | 236,955 | +0.06(+0.53%) |
Jul 18, 2023 | 10.95 | 11.21 | 10.95 | 11.00 | 252,949 | +0.08(+0.69%) |
Jul 17, 2023 | 11.03 | 11.23 | 10.92 | 10.93 | 258,103 | -0.11(-0.99%) |
Jul 14, 2023 | 10.90 | 11.06 | 10.69 | 11.04 | 220,010 | +0.11(+1.00%) |
Jul 13, 2023 | 11.03 | 11.06 | 10.92 | 10.93 | 215,059 | -0.08(-0.69%) |
Jul 12, 2023 | 11.13 | 11.14 | 10.98 | 11.00 | 200,943 | +0.10(+0.92%) |
Jul 11, 2023 | 10.93 | 10.95 | 10.74 | 10.90 | 186,745 | +0.03(+0.31%) |
Jul 10, 2023 | 10.78 | 10.94 | 10.74 | 10.87 | 146,697 | +0.04(+0.39%) |
Jul 07, 2023 | 10.67 | 11.04 | 10.67 | 10.83 | 317,763 | +0.19(+1.81%) |
Jul 06, 2023 | 10.70 | 10.79 | 10.50 | 10.64 | 219,626 | -0.22(-2.01%) |
Jul 05, 2023 | 11.06 | 11.06 | 10.74 | 10.85 | 221,433 | -0.31(-2.78%) |
Jul 03, 2023 | 11.06 | 11.29 | 11.01 | 11.16 | 110,759 | +0.03(+0.30%) |
Jun 30, 2023 | 11.22 | 11.32 | 11.12 | 11.13 | 263,419 | -0.06(-0.53%) |
Jun 29, 2023 | 11.10 | 11.40 | 11.09 | 11.19 | 243,348 | +0.18(+1.60%) |
Jun 28, 2023 | 10.85 | 11.05 | 10.75 | 11.01 | 247,144 | +0.19(+1.78%) |
Jun 27, 2023 | 10.66 | 10.85 | 10.50 | 10.82 | 169,446 | +0.18(+1.73%) |
Jun 26, 2023 | 10.75 | 10.93 | 10.62 | 10.64 | 235,947 | -0.13(-1.17%) |
Jun 23, 2023 | 10.50 | 10.79 | 10.46 | 10.76 | 739,651 | +0.05(+0.47%) |
Jun 22, 2023 | 10.81 | 10.82 | 10.60 | 10.71 | 222,593 | -0.10(-0.93%) |
Jun 21, 2023 | 10.78 | 10.94 | 10.67 | 10.81 | 204,645 | -0.04(-0.39%) |
Jun 20, 2023 | 10.83 | 10.94 | 10.60 | 10.85 | 274,274 | +0.01(+0.08%) |
Jun 16, 2023 | 10.98 | 10.98 | 10.70 | 10.85 | 473,812 | -0.03(-0.31%) |
Jun 15, 2023 | 10.60 | 10.90 | 10.54 | 10.88 | 455,329 | +2.00(+22.50%) |
May 08, 2023 | 8.923 | 8.956 | 8.741 | 8.881 | 101,206 | +0.01(+0.09%) |
May 05, 2023 | 8.789 | 8.898 | 8.739 | 8.873 | 114,491 | +0.20(+2.31%) |
May 04, 2023 | 8.939 | 8.973 | 8.588 | 8.672 | 110,502 | -0.32(-3.53%) |
May 03, 2023 | 9.015 | 9.207 | 8.990 | 8.990 | 125,584 | -0.03(-0.28%) |
May 02, 2023 | 9.123 | 9.190 | 8.847 | 9.015 | 226,323 | -0.15(-1.64%) |
May 01, 2023 | 8.973 | 9.257 | 8.973 | 9.165 | 166,033 | +0.19(+2.14%) |
Apr 28, 2023 | 8.822 | 9.065 | 8.822 | 8.973 | 204,559 | +0.16(+1.80%) |
Apr 27, 2023 | 8.839 | 8.923 | 8.739 | 8.814 | 192,828 | -0.01(-0.09%) |
Apr 26, 2023 | 8.923 | 9.015 | 8.781 | 8.822 | 144,720 | -0.14(-1.59%) |
Apr 25, 2023 | 9.299 | 9.299 | 8.931 | 8.965 | 229,059 | -0.41(-4.37%) |
Apr 24, 2023 | 9.358 | 9.533 | 9.345 | 9.374 | 191,982 | +0.03(+0.36%) |
Apr 21, 2023 | 9.408 | 9.450 | 9.240 | 9.341 | 173,325 | -0.06(-0.62%) |
Apr 20, 2023 | 9.508 | 9.642 | 9.324 | 9.399 | 230,515 | -0.15(-1.58%) |
Apr 19, 2023 | 9.567 | 9.625 | 9.450 | 9.550 | 79,889 | -0.08(-0.78%) |
Apr 18, 2023 | 9.826 | 9.905 | 9.608 | 9.625 | 101,985 | -0.16(-1.62%) |
Apr 17, 2023 | 9.834 | 9.834 | 9.638 | 9.784 | 135,177 | +0.17(+1.74%) |
Apr 14, 2023 | 9.717 | 9.884 | 9.521 | 9.617 | 213,881 | -0.10(-1.03%) |
Apr 13, 2023 | 9.726 | 9.726 | 9.592 | 9.717 | 172,249 | +0.01(+0.09%) |
Apr 12, 2023 | 9.759 | 9.809 | 9.709 | 9.709 | 182,261 | +0.06(+0.61%) |
Apr 11, 2023 | 9.659 | 9.826 | 9.642 | 9.650 | 126,026 | +0.00(+0.00%) |
Apr 10, 2023 | 9.483 | 9.692 | 9.416 | 9.650 | 126,257 | +0.08(+0.79%) |
Apr 06, 2023 | 9.525 | 9.675 | 9.408 | 9.575 | 155,820 | +0.10(+1.06%) |
Apr 05, 2023 | 9.617 | 9.663 | 9.324 | 9.475 | 162,274 | -0.16(-1.65%) |
Apr 04, 2023 | 9.935 | 9.935 | 9.558 | 9.634 | 147,646 | -0.26(-2.62%) |
Apr 03, 2023 | 10.03 | 10.13 | 9.759 | 9.893 | 181,968 | -0.13(-1.33%) |
Mar 31, 2023 | 9.901 | 10.03 | 9.830 | 10.03 | 185,490 | +0.18(+1.87%) |
Mar 30, 2023 | 9.809 | 9.943 | 9.792 | 9.843 | 95,899 | +0.10(+1.03%) |
Mar 29, 2023 | 9.709 | 9.776 | 9.651 | 9.742 | 106,430 | +0.11(+1.12%) |
Mar 28, 2023 | 9.592 | 9.717 | 9.563 | 9.634 | 126,568 | +0.04(+0.43%) |
Mar 27, 2023 | 9.576 | 9.659 | 9.467 | 9.592 | 106,898 | +0.09(+0.96%) |
Mar 24, 2023 | 9.376 | 9.534 | 9.251 | 9.501 | 159,564 | +0.04(+0.44%) |
Mar 23, 2023 | 9.692 | 9.809 | 9.376 | 9.459 | 151,145 | -0.21(-2.15%) |
Mar 22, 2023 | 9.875 | 9.934 | 9.659 | 9.667 | 171,164 | -0.18(-1.86%) |
Mar 21, 2023 | 9.651 | 9.892 | 9.592 | 9.850 | 215,618 | +0.37(+3.86%) |
Mar 20, 2023 | 9.651 | 9.751 | 9.393 | 9.484 | 235,279 | -0.05(-0.52%) |
Mar 17, 2023 | 9.892 | 9.892 | 9.492 | 9.534 | 339,479 | -0.40(-4.02%) |
Mar 16, 2023 | 9.784 | 10.05 | 9.638 | 9.934 | 129,596 | +0.07(+0.76%) |
Mar 15, 2023 | 9.875 | 9.892 | 9.651 | 9.859 | 174,660 | -0.22(-2.15%) |
Mar 14, 2023 | 9.942 | 10.24 | 9.942 | 10.08 | 232,856 | +0.35(+3.60%) |
Mar 13, 2023 | 10.00 | 10.05 | 9.667 | 9.726 | 202,002 | -0.42(-4.11%) |
Mar 10, 2023 | 10.64 | 10.64 | 10.00 | 10.14 | 195,944 | -0.52(-4.84%) |
Mar 09, 2023 | 10.64 | 10.99 | 10.59 | 10.66 | 270,620 | +0.08(+0.79%) |
Mar 08, 2023 | 11.60 | 11.95 | 10.31 | 10.57 | 357,606 | +0.22(+2.17%) |
Mar 07, 2023 | 10.20 | 10.38 | 9.992 | 10.35 | 272,565 | +0.13(+1.30%) |
Mar 06, 2023 | 10.72 | 11.08 | 10.18 | 10.22 | 508,495 | +0.18(+1.82%) |
Mar 03, 2023 | 9.950 | 10.11 | 9.913 | 10.03 | 159,858 | +0.19(+1.95%) |
Mar 02, 2023 | 9.659 | 9.871 | 9.576 | 9.842 | 138,160 | +0.15(+1.55%) |
Mar 01, 2023 | 9.684 | 9.792 | 9.646 | 9.692 | 131,831 | -0.04(-0.43%) |
Feb 28, 2023 | 9.751 | 9.788 | 9.717 | 9.734 | 203,782 | -0.02(-0.26%) |
Feb 27, 2023 | 10.10 | 10.10 | 9.734 | 9.759 | 106,850 | -0.23(-2.33%) |
Feb 24, 2023 | 10.06 | 10.08 | 9.875 | 9.992 | 153,513 | -0.21(-2.04%) |
Feb 23, 2023 | 10.27 | 10.35 | 10.10 | 10.20 | 110,942 | +0.00(+0.00%) |
Feb 22, 2023 | 10.26 | 10.43 | 10.18 | 10.20 | 131,376 | -0.03(-0.33%) |
Feb 21, 2023 | 10.33 | 10.46 | 10.22 | 10.23 | 168,612 | -0.18(-1.76%) |
Feb 17, 2023 | 10.47 | 10.47 | 10.33 | 10.42 | 112,426 | +0.03(+0.24%) |
Feb 16, 2023 | 10.23 | 10.50 | 10.23 | 10.39 | 114,345 | +0.04(+0.40%) |
Feb 15, 2023 | 10.23 | 10.44 | 10.23 | 10.35 | 77,494 | +0.02(+0.16%) |
Feb 14, 2023 | 10.36 | 10.44 | 10.23 | 10.33 | 104,597 | -0.08(-0.72%) |
Feb 13, 2023 | 10.23 | 10.47 | 10.21 | 10.41 | 125,849 | +0.20(+1.96%) |
Feb 10, 2023 | 10.26 | 10.30 | 10.12 | 10.21 | 120,024 | -0.07(-0.65%) |
Feb 09, 2023 | 10.50 | 10.62 | 10.23 | 10.28 | 128,048 | -0.11(-1.04%) |
Feb 08, 2023 | 10.44 | 10.50 | 10.33 | 10.38 | 155,277 | -0.10(-0.95%) |
Feb 07, 2023 | 10.57 | 10.59 | 10.33 | 10.48 | 163,470 | -0.12(-1.18%) |
Feb 06, 2023 | 10.68 | 10.75 | 10.58 | 10.61 | 171,165 | -0.25(-2.30%) |
Feb 03, 2023 | 10.88 | 10.97 | 10.80 | 10.86 | 178,485 | -0.11(-0.99%) |
Feb 02, 2023 | 10.84 | 10.98 | 10.70 | 10.97 | 218,848 | +0.21(+1.93%) |