Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.200 | 4.250 | 4.050 | 4.180 | 225,290 | +0.15(+3.72%) |
Jan 30, 2024 | 3.960 | 4.080 | 3.944 | 4.030 | 156,216 | +0.03(+0.75%) |
Jan 29, 2024 | 4.120 | 4.120 | 3.980 | 4.000 | 140,680 | -0.08(-1.96%) |
Jan 26, 2024 | 4.090 | 4.120 | 4.000 | 4.080 | 244,874 | +0.14(+3.55%) |
Jan 25, 2024 | 3.870 | 3.970 | 3.780 | 3.940 | 292,343 | +0.03(+0.77%) |
Jan 24, 2024 | 3.960 | 4.040 | 3.780 | 3.910 | 196,887 | -0.17(-4.17%) |
Jan 23, 2024 | 4.140 | 4.182 | 4.048 | 4.080 | 56,436 | +0.01(+0.25%) |
Jan 22, 2024 | 4.028 | 4.140 | 4.011 | 4.070 | 81,304 | -0.06(-1.45%) |
Jan 19, 2024 | 4.420 | 4.440 | 4.010 | 4.130 | 195,791 | -0.38(-8.43%) |
Jan 18, 2024 | 4.570 | 4.620 | 4.469 | 4.510 | 56,700 | -0.22(-4.65%) |
Jan 17, 2024 | 4.720 | 4.920 | 4.720 | 4.730 | 42,422 | +0.09(+1.94%) |
Jan 16, 2024 | 4.810 | 4.830 | 4.610 | 4.640 | 46,261 | -0.24(-4.92%) |
Jan 12, 2024 | 4.880 | 4.912 | 4.802 | 4.880 | 22,971 | +0.03(+0.62%) |
Jan 11, 2024 | 4.900 | 5.040 | 4.800 | 4.850 | 93,781 | -0.06(-1.22%) |
Jan 10, 2024 | 4.910 | 5.010 | 4.880 | 4.910 | 52,340 | -0.08(-1.60%) |
Jan 09, 2024 | 5.100 | 5.110 | 4.855 | 4.990 | 65,103 | -0.05(-0.99%) |
Jan 08, 2024 | 5.340 | 5.341 | 5.020 | 5.040 | 85,126 | -0.44(-8.02%) |
Jan 05, 2024 | 5.590 | 5.590 | 5.400 | 5.480 | 81,554 | -0.14(-2.50%) |
Jan 04, 2024 | 5.680 | 5.680 | 5.497 | 5.620 | 141,357 | +0.07(+1.26%) |
Jan 03, 2024 | 5.560 | 5.620 | 5.470 | 5.550 | 150,974 | +0.16(+2.97%) |
Jan 02, 2024 | 5.180 | 5.470 | 5.180 | 5.390 | 111,303 | +0.33(+6.52%) |
Dec 29, 2023 | 4.970 | 5.120 | 4.970 | 5.060 | 31,318 | +0.07(+1.40%) |
Dec 28, 2023 | 4.980 | 5.020 | 4.957 | 4.990 | 57,892 | -0.04(-0.80%) |
Dec 27, 2023 | 5.000 | 5.030 | 4.970 | 5.030 | 35,723 | +0.02(+0.46%) |
Dec 26, 2023 | 5.160 | 5.160 | 4.970 | 5.007 | 116,841 | -0.16(-3.11%) |
Dec 22, 2023 | 5.150 | 5.220 | 5.100 | 5.168 | 14,004 | -0.00(-0.04%) |
Dec 21, 2023 | 5.230 | 5.290 | 5.170 | 5.170 | 74,776 | -0.29(-5.31%) |
Dec 20, 2023 | 5.150 | 5.460 | 5.120 | 5.460 | 138,710 | +0.34(+6.71%) |
Dec 19, 2023 | 5.176 | 5.196 | 5.117 | 5.117 | 59,344 | -0.02(-0.38%) |
Dec 18, 2023 | 5.156 | 5.235 | 5.087 | 5.136 | 39,218 | -0.05(-1.04%) |
Dec 15, 2023 | 5.245 | 5.245 | 5.117 | 5.190 | 50,232 | -0.12(-2.32%) |
Dec 14, 2023 | 5.412 | 5.412 | 5.255 | 5.314 | 103,170 | -0.21(-3.74%) |
Dec 13, 2023 | 5.622 | 5.658 | 5.451 | 5.520 | 85,038 | -0.14(-2.43%) |
Dec 12, 2023 | 5.839 | 5.891 | 5.648 | 5.658 | 123,400 | -0.15(-2.54%) |
Dec 11, 2023 | 6.012 | 6.022 | 5.756 | 5.806 | 45,219 | -0.29(-4.68%) |
Dec 08, 2023 | 6.239 | 6.239 | 6.052 | 6.091 | 24,526 | -0.15(-2.37%) |
Dec 07, 2023 | 6.504 | 6.504 | 6.180 | 6.239 | 57,609 | -0.35(-5.37%) |
Dec 06, 2023 | 6.298 | 6.593 | 6.199 | 6.593 | 37,917 | +0.15(+2.29%) |
Dec 05, 2023 | 6.583 | 6.583 | 6.386 | 6.445 | 40,460 | -0.01(-0.15%) |
Dec 04, 2023 | 6.386 | 6.573 | 6.386 | 6.455 | 137,884 | +0.20(+3.14%) |
Dec 01, 2023 | 6.376 | 6.406 | 6.194 | 6.258 | 40,259 | -0.03(-0.47%) |
Nov 30, 2023 | 6.111 | 6.357 | 6.110 | 6.288 | 121,102 | +0.16(+2.57%) |
Nov 29, 2023 | 6.061 | 6.130 | 5.904 | 6.130 | 50,963 | -0.04(-0.64%) |
Nov 28, 2023 | 6.189 | 6.288 | 6.130 | 6.170 | 96,935 | +0.03(+0.48%) |
Nov 27, 2023 | 6.130 | 6.150 | 5.973 | 6.140 | 39,793 | +0.04(+0.65%) |
Nov 24, 2023 | 6.081 | 6.140 | 6.000 | 6.101 | 39,208 | +0.08(+1.31%) |
Nov 22, 2023 | 5.914 | 6.101 | 5.796 | 6.022 | 67,211 | +0.13(+2.17%) |
Nov 21, 2023 | 5.825 | 6.002 | 5.825 | 5.894 | 44,438 | +0.14(+2.39%) |
Nov 20, 2023 | 6.042 | 6.042 | 5.747 | 5.756 | 96,172 | -0.20(-3.44%) |
Nov 17, 2023 | 6.022 | 6.061 | 5.924 | 5.961 | 154,385 | -0.05(-0.85%) |
Nov 16, 2023 | 6.189 | 6.209 | 5.993 | 6.012 | 59,488 | -0.02(-0.33%) |
Nov 15, 2023 | 5.943 | 6.170 | 5.943 | 6.032 | 120,967 | +0.00(+0.00%) |
Nov 14, 2023 | 6.052 | 6.180 | 6.003 | 6.032 | 211,230 | -0.31(-4.96%) |
Nov 13, 2023 | 6.386 | 6.485 | 6.347 | 6.347 | 147,152 | -0.01(-0.15%) |
Nov 10, 2023 | 6.691 | 6.740 | 6.357 | 6.357 | 171,416 | -0.48(-7.05%) |
Nov 09, 2023 | 6.770 | 6.888 | 6.584 | 6.839 | 30,438 | -0.02(-0.29%) |
Nov 08, 2023 | 6.947 | 6.967 | 6.858 | 6.858 | 21,872 | -0.10(-1.41%) |
Nov 07, 2023 | 7.045 | 7.124 | 6.918 | 6.957 | 190,110 | -0.14(-1.94%) |
Nov 06, 2023 | 7.124 | 7.213 | 7.075 | 7.095 | 25,454 | -0.05(-0.69%) |
Nov 03, 2023 | 7.469 | 7.469 | 7.016 | 7.144 | 102,237 | -0.37(-4.97%) |
Nov 02, 2023 | 7.626 | 7.695 | 7.439 | 7.518 | 129,645 | -0.35(-4.50%) |
Nov 01, 2023 | 8.354 | 8.354 | 7.872 | 7.872 | 80,545 | -0.56(-6.65%) |
Oct 31, 2023 | 8.571 | 8.817 | 8.384 | 8.433 | 76,424 | -0.03(-0.35%) |
Oct 30, 2023 | 8.443 | 8.647 | 8.265 | 8.462 | 38,407 | -0.00(-0.02%) |
Oct 27, 2023 | 8.433 | 8.541 | 8.305 | 8.464 | 55,942 | -0.19(-2.15%) |
Oct 26, 2023 | 8.344 | 8.718 | 8.182 | 8.649 | 87,988 | +0.33(+4.02%) |
Oct 25, 2023 | 7.774 | 8.379 | 7.774 | 8.315 | 70,958 | +0.64(+8.33%) |
Oct 24, 2023 | 7.764 | 7.921 | 7.665 | 7.675 | 21,786 | -0.27(-3.35%) |
Oct 23, 2023 | 8.197 | 8.275 | 7.739 | 7.941 | 91,458 | -0.16(-1.94%) |
Oct 20, 2023 | 7.892 | 8.098 | 7.725 | 8.098 | 59,015 | +0.25(+3.13%) |
Oct 19, 2023 | 7.518 | 7.852 | 7.459 | 7.852 | 48,360 | +0.22(+2.84%) |
Oct 18, 2023 | 7.587 | 7.675 | 7.459 | 7.636 | 56,798 | +0.34(+4.72%) |
Oct 17, 2023 | 7.252 | 7.626 | 7.124 | 7.291 | 44,558 | +0.34(+4.95%) |
Oct 16, 2023 | 7.183 | 7.183 | 6.927 | 6.947 | 22,130 | -0.21(-2.89%) |
Oct 13, 2023 | 6.740 | 7.183 | 6.721 | 7.154 | 32,511 | +0.37(+5.49%) |
Oct 12, 2023 | 6.780 | 6.918 | 6.612 | 6.782 | 49,208 | +0.01(+0.17%) |
Oct 11, 2023 | 6.947 | 7.036 | 6.760 | 6.770 | 63,972 | -0.26(-3.76%) |
Oct 10, 2023 | 7.154 | 7.154 | 6.888 | 7.034 | 121,083 | -0.16(-2.22%) |
Oct 09, 2023 | 7.272 | 7.429 | 7.173 | 7.194 | 33,142 | +0.02(+0.29%) |
Oct 06, 2023 | 7.616 | 7.656 | 7.097 | 7.173 | 74,331 | -0.31(-4.08%) |
Oct 05, 2023 | 7.537 | 7.626 | 7.400 | 7.478 | 88,007 | +0.03(+0.40%) |
Oct 04, 2023 | 7.567 | 7.711 | 7.449 | 7.449 | 105,424 | -0.26(-3.32%) |
Oct 03, 2023 | 7.429 | 7.749 | 7.282 | 7.705 | 142,686 | +0.35(+4.82%) |
Oct 02, 2023 | 7.439 | 7.518 | 7.203 | 7.350 | 117,681 | -0.19(-2.48%) |
Sep 29, 2023 | 7.370 | 7.607 | 7.331 | 7.537 | 61,677 | -0.06(-0.78%) |
Sep 28, 2023 | 7.872 | 7.911 | 7.469 | 7.596 | 77,098 | -0.31(-3.98%) |
Sep 27, 2023 | 7.951 | 8.147 | 7.774 | 7.911 | 65,316 | -0.15(-1.83%) |
Sep 26, 2023 | 7.990 | 8.079 | 7.823 | 8.059 | 60,727 | +0.22(+2.76%) |
Sep 25, 2023 | 8.039 | 7.956 | 7.813 | 7.842 | 97,714 | -0.11(-1.36%) |
Sep 22, 2023 | 7.911 | 8.036 | 7.793 | 7.951 | 100,903 | -0.21(-2.53%) |
Sep 21, 2023 | 8.187 | 8.187 | 7.916 | 8.157 | 112,563 | +0.38(+4.94%) |
Sep 20, 2023 | 7.478 | 7.774 | 7.360 | 7.774 | 132,835 | +0.31(+4.19%) |
Sep 19, 2023 | 7.348 | 7.543 | 7.348 | 7.461 | 76,810 | +0.11(+1.54%) |
Sep 18, 2023 | 7.650 | 7.650 | 7.280 | 7.348 | 117,357 | -0.02(-0.33%) |
Sep 15, 2023 | 6.997 | 7.426 | 6.997 | 7.372 | 75,754 | +0.45(+6.56%) |
Sep 14, 2023 | 6.879 | 7.001 | 6.879 | 6.919 | 37,455 | -0.14(-1.94%) |
Sep 13, 2023 | 7.250 | 7.250 | 6.889 | 7.055 | 150,237 | -0.07(-1.04%) |
Sep 12, 2023 | 7.241 | 7.241 | 6.921 | 7.129 | 20,868 | +0.04(+0.63%) |
Sep 11, 2023 | 6.801 | 7.250 | 6.801 | 7.084 | 39,660 | +0.07(+0.97%) |
Sep 08, 2023 | 6.899 | 7.084 | 6.840 | 7.016 | 24,620 | +0.12(+1.70%) |
Sep 07, 2023 | 7.123 | 7.123 | 6.860 | 6.899 | 51,728 | +0.24(+3.67%) |
Sep 06, 2023 | 6.440 | 6.753 | 6.421 | 6.654 | 36,648 | +0.18(+2.86%) |
Sep 05, 2023 | 6.596 | 6.596 | 6.362 | 6.470 | 25,713 | +0.00(+0.00%) |
Sep 01, 2023 | 6.304 | 6.518 | 6.294 | 6.470 | 38,391 | +0.15(+2.31%) |
Aug 31, 2023 | 6.440 | 6.445 | 6.285 | 6.323 | 52,217 | -0.13(-1.95%) |
Aug 30, 2023 | 6.548 | 6.644 | 6.362 | 6.449 | 78,149 | -0.08(-1.21%) |
Aug 29, 2023 | 6.997 | 6.997 | 6.462 | 6.528 | 105,325 | -0.46(-6.56%) |
Aug 28, 2023 | 7.114 | 7.241 | 6.967 | 6.987 | 47,427 | -0.19(-2.59%) |
Aug 25, 2023 | 7.055 | 7.426 | 6.919 | 7.172 | 107,488 | +0.12(+1.66%) |
Aug 24, 2023 | 6.314 | 7.075 | 6.266 | 7.055 | 131,877 | +0.25(+3.62%) |
Aug 23, 2023 | 7.182 | 7.182 | 6.733 | 6.809 | 77,686 | -0.34(-4.81%) |
Aug 22, 2023 | 6.665 | 7.182 | 6.655 | 7.153 | 113,250 | +0.26(+3.82%) |
Aug 21, 2023 | 7.397 | 7.465 | 6.884 | 6.889 | 86,368 | -0.72(-9.49%) |
Aug 18, 2023 | 8.002 | 8.002 | 7.563 | 7.611 | 80,527 | -0.09(-1.14%) |
Aug 17, 2023 | 7.524 | 7.748 | 7.514 | 7.699 | 50,423 | +0.12(+1.54%) |
Aug 16, 2023 | 7.377 | 7.582 | 7.309 | 7.582 | 78,210 | +0.27(+3.72%) |
Aug 15, 2023 | 7.270 | 7.356 | 7.047 | 7.310 | 43,148 | +0.07(+0.96%) |
Aug 14, 2023 | 8.002 | 8.011 | 7.201 | 7.241 | 172,223 | -0.59(-7.48%) |
Aug 11, 2023 | 7.611 | 7.904 | 7.611 | 7.826 | 71,645 | +0.34(+4.61%) |
Aug 10, 2023 | 7.270 | 7.553 | 7.094 | 7.481 | 73,491 | +0.09(+1.22%) |
Aug 09, 2023 | 7.104 | 7.445 | 7.016 | 7.391 | 94,229 | +0.42(+6.08%) |
Aug 08, 2023 | 6.958 | 7.123 | 6.938 | 6.967 | 30,120 | +0.19(+2.73%) |
Aug 07, 2023 | 6.782 | 6.919 | 6.753 | 6.782 | 26,562 | -0.17(-2.39%) |
Aug 04, 2023 | 6.821 | 7.036 | 6.704 | 6.948 | 50,014 | +0.03(+0.42%) |
Aug 03, 2023 | 7.143 | 7.162 | 6.821 | 6.919 | 119,236 | -0.04(-0.56%) |
Aug 02, 2023 | 6.596 | 7.016 | 6.587 | 6.958 | 86,226 | +0.56(+8.69%) |
Aug 01, 2023 | 6.528 | 6.528 | 6.353 | 6.401 | 22,429 | -0.02(-0.30%) |
Jul 31, 2023 | 6.411 | 6.479 | 6.323 | 6.421 | 37,635 | +0.01(+0.15%) |
Jul 28, 2023 | 6.382 | 6.538 | 6.372 | 6.411 | 27,216 | -0.25(-3.81%) |
Jul 27, 2023 | 6.567 | 6.753 | 6.362 | 6.665 | 46,174 | -0.24(-3.54%) |
Jul 26, 2023 | 6.850 | 7.026 | 6.831 | 6.909 | 24,538 | +0.19(+2.85%) |
Jul 25, 2023 | 6.840 | 6.840 | 6.606 | 6.718 | 20,050 | -0.29(-4.07%) |
Jul 24, 2023 | 6.919 | 7.036 | 6.919 | 7.003 | 25,539 | -0.04(-0.60%) |
Jul 21, 2023 | 6.919 | 7.045 | 6.821 | 7.045 | 42,292 | +0.04(+0.56%) |
Jul 20, 2023 | 6.801 | 7.026 | 6.714 | 7.006 | 107,876 | +0.43(+6.53%) |
Jul 19, 2023 | 6.470 | 6.596 | 6.460 | 6.577 | 24,736 | +0.13(+1.97%) |
Jul 18, 2023 | 6.538 | 6.704 | 6.426 | 6.450 | 19,323 | -0.08(-1.29%) |
Jul 17, 2023 | 6.733 | 6.909 | 6.509 | 6.534 | 14,989 | -0.33(-4.75%) |
Jul 14, 2023 | 6.675 | 6.919 | 6.431 | 6.860 | 49,834 | +0.15(+2.18%) |
Jul 13, 2023 | 6.879 | 6.977 | 6.704 | 6.714 | 59,838 | -0.35(-4.97%) |
Jul 12, 2023 | 7.133 | 7.270 | 7.084 | 7.065 | 153,486 | -0.38(-5.11%) |
Jul 11, 2023 | 7.367 | 7.602 | 7.348 | 7.445 | 52,747 | -0.03(-0.40%) |
Jul 10, 2023 | 7.670 | 7.670 | 7.471 | 7.476 | 42,482 | -0.20(-2.66%) |
Jul 07, 2023 | 7.689 | 7.689 | 7.429 | 7.680 | 52,279 | +0.01(+0.13%) |
Jul 06, 2023 | 7.777 | 7.874 | 7.660 | 7.670 | 71,706 | +0.18(+2.34%) |
Jul 05, 2023 | 7.377 | 7.533 | 7.299 | 7.494 | 60,581 | +0.16(+2.13%) |
Jul 03, 2023 | 7.416 | 7.416 | 7.241 | 7.338 | 16,664 | -0.04(-0.55%) |
Jun 30, 2023 | 7.504 | 7.533 | 7.338 | 7.378 | 38,733 | -0.31(-4.04%) |
Jun 29, 2023 | 7.719 | 7.787 | 7.670 | 7.689 | 14,109 | -0.05(-0.63%) |
Jun 28, 2023 | 7.875 | 7.875 | 7.514 | 7.738 | 113,613 | +0.21(+2.85%) |
Jun 27, 2023 | 7.972 | 8.032 | 7.504 | 7.524 | 50,882 | -0.55(-6.77%) |
Jun 26, 2023 | 7.738 | 8.109 | 7.650 | 8.070 | 67,446 | +0.10(+1.22%) |
Jun 23, 2023 | 7.933 | 7.972 | 7.816 | 7.972 | 102,848 | +0.31(+4.08%) |
Jun 22, 2023 | 7.885 | 7.885 | 7.553 | 7.660 | 27,692 | +0.01(+0.13%) |
Jun 21, 2023 | 7.494 | 7.738 | 7.416 | 7.650 | 56,596 | +0.32(+4.34%) |
Jun 20, 2023 | 7.303 | 7.525 | 7.294 | 7.332 | 47,595 | -0.02(-0.28%) |
Jun 16, 2023 | 7.130 | 7.371 | 7.081 | 7.353 | 37,287 | +0.07(+0.95%) |
Jun 15, 2023 | 7.293 | 7.399 | 7.131 | 7.284 | 50,714 | +0.14(+2.02%) |
Jun 14, 2023 | 7.602 | 7.602 | 7.139 | 7.139 | 56,867 | -0.45(-5.96%) |
Jun 13, 2023 | 7.650 | 7.785 | 7.477 | 7.592 | 120,599 | -0.22(-2.84%) |
Jun 12, 2023 | 8.276 | 8.276 | 7.814 | 7.814 | 748,540 | -0.56(-6.67%) |
Jun 09, 2023 | 8.286 | 8.392 | 8.055 | 8.373 | 366,803 | -0.03(-0.34%) |
Jun 08, 2023 | 8.536 | 8.604 | 8.353 | 8.401 | 26,936 | -0.26(-2.95%) |
Jun 07, 2023 | 8.353 | 8.700 | 8.151 | 8.657 | 89,790 | +0.18(+2.10%) |
Jun 06, 2023 | 8.748 | 8.748 | 8.382 | 8.479 | 93,061 | -0.13(-1.46%) |
Jun 05, 2023 | 8.479 | 8.719 | 8.392 | 8.604 | 579,282 | +0.27(+3.24%) |
Jun 02, 2023 | 8.247 | 8.449 | 8.093 | 8.334 | 583,184 | +0.05(+0.58%) |
Jun 01, 2023 | 8.546 | 8.652 | 8.180 | 8.286 | 53,686 | -0.38(-4.34%) |
May 31, 2023 | 8.633 | 8.662 | 8.238 | 8.662 | 80,652 | +0.51(+6.26%) |
May 30, 2023 | 7.900 | 8.207 | 7.592 | 8.151 | 248,067 | -0.18(-2.20%) |
May 26, 2023 | 9.134 | 9.174 | 8.247 | 8.334 | 118,785 | -0.97(-10.46%) |
May 25, 2023 | 9.760 | 10.20 | 9.182 | 9.307 | 347,250 | -2.58(-21.72%) |
May 24, 2023 | 12.02 | 12.19 | 11.84 | 11.89 | 92,109 | +0.31(+2.69%) |
May 23, 2023 | 11.50 | 11.58 | 11.33 | 11.58 | 10,063 | +0.24(+2.09%) |
May 22, 2023 | 11.57 | 11.57 | 11.21 | 11.34 | 21,243 | -0.00(-0.01%) |
May 19, 2023 | 11.13 | 11.45 | 11.13 | 11.34 | 29,283 | +0.15(+1.31%) |
May 18, 2023 | 12.10 | 12.10 | 11.14 | 11.20 | 45,052 | -0.87(-7.19%) |
May 17, 2023 | 12.46 | 12.53 | 11.99 | 12.06 | 47,133 | -0.55(-4.35%) |
May 16, 2023 | 12.74 | 12.74 | 12.34 | 12.61 | 54,956 | -0.06(-0.44%) |
May 15, 2023 | 13.30 | 13.31 | 12.66 | 12.67 | 27,597 | -0.63(-4.73%) |
May 12, 2023 | 13.16 | 13.58 | 13.07 | 13.30 | 27,124 | +0.01(+0.07%) |
May 11, 2023 | 13.12 | 13.52 | 13.12 | 13.29 | 15,031 | +0.19(+1.42%) |
May 10, 2023 | 13.03 | 13.18 | 12.94 | 13.10 | 12,137 | -0.24(-1.82%) |
May 09, 2023 | 13.10 | 13.40 | 13.10 | 13.34 | 17,122 | +0.49(+3.82%) |
May 08, 2023 | 13.10 | 13.30 | 12.83 | 12.85 | 78,479 | -0.23(-1.76%) |
May 05, 2023 | 13.73 | 13.80 | 13.00 | 13.08 | 42,369 | -0.76(-5.50%) |
May 04, 2023 | 13.95 | 14.07 | 13.65 | 13.85 | 19,584 | +0.15(+1.07%) |
May 03, 2023 | 13.60 | 13.76 | 13.38 | 13.70 | 20,763 | +0.33(+2.51%) |
May 02, 2023 | 13.09 | 13.58 | 13.08 | 13.36 | 37,624 | +0.38(+2.93%) |
May 01, 2023 | 13.49 | 13.49 | 12.95 | 12.98 | 48,670 | -0.44(-3.30%) |
Apr 28, 2023 | 13.76 | 13.89 | 13.42 | 13.43 | 30,899 | -0.47(-3.42%) |
Apr 27, 2023 | 14.11 | 14.55 | 13.90 | 13.90 | 43,350 | -0.21(-1.50%) |
Apr 26, 2023 | 14.01 | 14.22 | 13.77 | 14.11 | 49,098 | -0.13(-0.90%) |
Apr 25, 2023 | 13.59 | 14.24 | 13.53 | 14.24 | 105,737 | +0.83(+6.19%) |
Apr 24, 2023 | 13.36 | 13.56 | 13.22 | 13.41 | 21,936 | +0.13(+1.00%) |
Apr 21, 2023 | 13.43 | 13.58 | 13.25 | 13.28 | 32,148 | -0.07(-0.51%) |
Apr 20, 2023 | 13.16 | 13.34 | 12.73 | 13.34 | 65,165 | +0.38(+2.93%) |
Apr 19, 2023 | 13.25 | 13.28 | 12.95 | 12.96 | 15,443 | +0.09(+0.72%) |
Apr 18, 2023 | 12.70 | 13.07 | 12.57 | 12.87 | 40,944 | -0.20(-1.55%) |
Apr 17, 2023 | 13.30 | 13.44 | 13.05 | 13.07 | 24,504 | -0.14(-1.03%) |
Apr 14, 2023 | 13.27 | 13.52 | 13.00 | 13.21 | 27,449 | -0.02(-0.14%) |
Apr 13, 2023 | 13.49 | 13.54 | 13.05 | 13.23 | 23,257 | -0.15(-1.15%) |
Apr 12, 2023 | 12.57 | 13.83 | 12.57 | 13.38 | 107,061 | +0.50(+3.87%) |
Apr 11, 2023 | 12.67 | 12.88 | 12.67 | 12.88 | 17,472 | +0.21(+1.69%) |
Apr 10, 2023 | 13.31 | 13.31 | 12.67 | 12.67 | 79,964 | -0.46(-3.53%) |
Apr 06, 2023 | 13.41 | 13.50 | 13.01 | 13.13 | 32,434 | +0.07(+0.50%) |
Apr 05, 2023 | 12.98 | 13.34 | 12.96 | 13.07 | 48,004 | +0.50(+4.02%) |
Apr 04, 2023 | 12.27 | 12.71 | 12.24 | 12.56 | 54,148 | +0.34(+2.76%) |
Apr 03, 2023 | 12.35 | 12.52 | 12.15 | 12.23 | 48,105 | +0.15(+1.21%) |
Mar 31, 2023 | 12.41 | 12.59 | 12.08 | 12.08 | 44,130 | -0.26(-2.12%) |
Mar 30, 2023 | 12.51 | 12.51 | 12.16 | 12.34 | 136,526 | -0.39(-3.03%) |
Mar 29, 2023 | 13.08 | 13.15 | 12.62 | 12.73 | 62,673 | -0.77(-5.71%) |
Mar 28, 2023 | 13.36 | 13.85 | 13.36 | 13.50 | 42,563 | +0.24(+1.78%) |
Mar 27, 2023 | 12.77 | 13.37 | 12.77 | 13.26 | 23,573 | +0.25(+1.91%) |
Mar 24, 2023 | 12.91 | 13.33 | 12.77 | 13.01 | 77,175 | +0.39(+3.11%) |
Mar 23, 2023 | 12.87 | 13.08 | 12.32 | 12.62 | 66,280 | -0.67(-5.07%) |
Mar 22, 2023 | 13.04 | 13.30 | 12.32 | 13.30 | 106,623 | +0.13(+1.01%) |
Mar 21, 2023 | 12.91 | 13.52 | 12.89 | 13.16 | 65,414 | -0.08(-0.62%) |
Mar 20, 2023 | 13.59 | 13.78 | 13.23 | 13.25 | 80,743 | -0.24(-1.81%) |
Mar 17, 2023 | 13.42 | 13.59 | 13.07 | 13.49 | 73,925 | +0.06(+0.46%) |
Mar 16, 2023 | 14.72 | 14.83 | 13.37 | 13.43 | 185,667 | -1.16(-7.97%) |
Mar 15, 2023 | 15.07 | 15.22 | 14.53 | 14.59 | 91,312 | +0.16(+1.13%) |
Mar 14, 2023 | 15.12 | 15.12 | 14.19 | 14.43 | 51,712 | -1.02(-6.63%) |
Mar 13, 2023 | 15.95 | 16.11 | 15.13 | 15.45 | 58,528 | +0.01(+0.09%) |
Mar 10, 2023 | 15.05 | 15.61 | 14.78 | 15.44 | 69,421 | +0.53(+3.57%) |
Mar 09, 2023 | 14.35 | 14.94 | 13.97 | 14.90 | 102,047 | +0.55(+3.87%) |
Mar 08, 2023 | 14.90 | 14.90 | 14.35 | 14.35 | 24,268 | -0.79(-5.19%) |
Mar 07, 2023 | 14.72 | 15.13 | 14.61 | 15.13 | 8,346 | +0.30(+2.02%) |
Mar 06, 2023 | 14.36 | 14.84 | 14.13 | 14.84 | 39,330 | +0.31(+2.16%) |
Mar 03, 2023 | 14.92 | 15.19 | 14.52 | 14.52 | 26,207 | -0.58(-3.85%) |
Mar 02, 2023 | 15.86 | 16.01 | 15.01 | 15.10 | 55,228 | -0.38(-2.45%) |
Mar 01, 2023 | 15.12 | 15.61 | 15.12 | 15.48 | 19,968 | +0.16(+1.05%) |
Feb 28, 2023 | 15.38 | 15.45 | 14.91 | 15.32 | 20,945 | -0.08(-0.53%) |
Feb 27, 2023 | 15.02 | 15.41 | 15.02 | 15.40 | 33,412 | -0.27(-1.71%) |
Feb 24, 2023 | 15.65 | 15.88 | 15.51 | 15.67 | 40,710 | +0.45(+2.95%) |
Feb 23, 2023 | 15.42 | 15.77 | 15.02 | 15.22 | 96,607 | -1.66(-9.86%) |
Feb 22, 2023 | 17.05 | 17.05 | 16.41 | 16.89 | 37,067 | +0.18(+1.09%) |
Feb 21, 2023 | 15.99 | 16.84 | 15.99 | 16.70 | 78,908 | +0.99(+6.27%) |
Feb 17, 2023 | 15.64 | 16.11 | 15.38 | 15.72 | 125,608 | +0.52(+3.40%) |
Feb 16, 2023 | 15.20 | 15.21 | 14.65 | 15.20 | 32,069 | +0.79(+5.51%) |
Feb 15, 2023 | 14.70 | 15.10 | 14.41 | 14.41 | 16,586 | -0.17(-1.18%) |
Feb 14, 2023 | 15.52 | 15.78 | 14.50 | 14.58 | 35,752 | -0.66(-4.33%) |
Feb 13, 2023 | 15.67 | 15.88 | 15.11 | 15.24 | 19,243 | -0.51(-3.26%) |
Feb 10, 2023 | 15.51 | 16.09 | 15.42 | 15.75 | 60,421 | +0.63(+4.19%) |
Feb 09, 2023 | 14.55 | 15.34 | 14.37 | 15.12 | 25,901 | -0.01(-0.10%) |
Feb 08, 2023 | 14.68 | 15.13 | 14.38 | 15.13 | 20,961 | +0.60(+4.11%) |
Feb 07, 2023 | 15.51 | 15.51 | 14.44 | 14.54 | 50,628 | -0.99(-6.38%) |
Feb 06, 2023 | 15.63 | 15.63 | 15.14 | 15.53 | 40,898 | +0.39(+2.55%) |
Feb 03, 2023 | 15.08 | 15.28 | 14.52 | 15.14 | 27,604 | +0.45(+3.07%) |
Feb 02, 2023 | 14.96 | 15.20 | 14.40 | 14.69 | 74,741 | -0.61(-3.97%) |