Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.66 | 15.84 | 15.00 | 15.01 | 117,134 | -0.61(-3.91%) |
Jan 30, 2024 | 15.95 | 15.95 | 15.53 | 15.62 | 101,879 | -0.34(-2.13%) |
Jan 29, 2024 | 15.29 | 15.99 | 15.10 | 15.96 | 202,781 | +0.60(+3.91%) |
Jan 26, 2024 | 15.59 | 15.59 | 15.24 | 15.36 | 139,377 | -0.10(-0.65%) |
Jan 25, 2024 | 15.61 | 15.66 | 15.12 | 15.46 | 133,985 | -0.06(-0.39%) |
Jan 24, 2024 | 16.28 | 16.28 | 15.48 | 15.52 | 148,422 | -0.56(-3.48%) |
Jan 23, 2024 | 16.32 | 16.32 | 16.00 | 16.08 | 85,726 | -0.08(-0.50%) |
Jan 22, 2024 | 15.85 | 16.29 | 15.85 | 16.16 | 142,811 | +0.45(+2.86%) |
Jan 19, 2024 | 15.72 | 15.81 | 15.40 | 15.71 | 121,005 | +0.09(+0.58%) |
Jan 18, 2024 | 15.64 | 15.76 | 15.53 | 15.62 | 151,683 | -0.02(-0.13%) |
Jan 17, 2024 | 15.60 | 15.81 | 15.49 | 15.64 | 138,392 | +0.09(+0.58%) |
Jan 16, 2024 | 15.07 | 15.62 | 14.87 | 15.55 | 136,961 | +0.40(+2.64%) |
Jan 12, 2024 | 15.51 | 15.56 | 15.06 | 15.15 | 64,674 | -0.14(-0.92%) |
Jan 11, 2024 | 15.03 | 15.32 | 14.84 | 15.29 | 96,009 | +0.12(+0.79%) |
Jan 10, 2024 | 15.20 | 15.34 | 14.79 | 15.17 | 114,984 | -0.05(-0.33%) |
Jan 09, 2024 | 14.96 | 15.35 | 14.80 | 15.22 | 87,986 | +0.11(+0.73%) |
Jan 08, 2024 | 15.47 | 15.63 | 14.77 | 15.11 | 144,215 | -0.24(-1.56%) |
Jan 05, 2024 | 14.87 | 15.64 | 14.60 | 15.35 | 285,110 | +1.19(+8.40%) |
Jan 04, 2024 | 14.24 | 14.47 | 14.12 | 14.16 | 108,396 | +0.04(+0.28%) |
Jan 03, 2024 | 14.27 | 14.29 | 13.91 | 14.12 | 138,503 | -0.08(-0.56%) |
Jan 02, 2024 | 13.93 | 14.25 | 13.77 | 14.20 | 88,984 | +0.28(+2.01%) |
Dec 29, 2023 | 14.27 | 14.37 | 13.91 | 13.92 | 73,924 | -0.32(-2.25%) |
Dec 28, 2023 | 14.27 | 14.65 | 14.14 | 14.24 | 60,784 | -0.13(-0.90%) |
Dec 27, 2023 | 14.21 | 14.47 | 14.21 | 14.37 | 66,469 | +0.15(+1.05%) |
Dec 26, 2023 | 14.28 | 14.29 | 14.08 | 14.22 | 63,422 | +0.08(+0.57%) |
Dec 22, 2023 | 13.89 | 14.20 | 13.79 | 14.14 | 76,733 | +0.32(+2.32%) |
Dec 21, 2023 | 13.75 | 14.47 | 13.66 | 13.82 | 79,534 | +0.18(+1.32%) |
Dec 20, 2023 | 13.95 | 14.20 | 13.64 | 13.64 | 80,031 | -0.30(-2.15%) |
Dec 19, 2023 | 13.77 | 13.97 | 13.60 | 13.94 | 95,477 | +0.27(+1.98%) |
Dec 18, 2023 | 13.55 | 13.74 | 13.39 | 13.67 | 115,896 | +0.17(+1.26%) |
Dec 15, 2023 | 14.12 | 14.12 | 13.50 | 13.50 | 218,416 | -0.49(-3.50%) |
Dec 14, 2023 | 14.00 | 14.48 | 13.73 | 13.99 | 188,917 | +0.00(+0.00%) |
Dec 13, 2023 | 13.80 | 14.00 | 13.50 | 13.99 | 217,436 | +0.19(+1.38%) |
Dec 12, 2023 | 13.72 | 13.86 | 13.60 | 13.80 | 79,829 | +0.09(+0.66%) |
Dec 11, 2023 | 13.55 | 13.75 | 13.30 | 13.71 | 125,699 | +0.17(+1.26%) |
Dec 08, 2023 | 13.27 | 13.56 | 13.25 | 13.54 | 80,843 | +0.23(+1.73%) |
Dec 07, 2023 | 13.47 | 13.49 | 13.24 | 13.31 | 71,553 | -0.08(-0.60%) |
Dec 06, 2023 | 13.60 | 13.76 | 13.37 | 13.39 | 122,166 | -0.15(-1.14%) |
Dec 05, 2023 | 13.68 | 13.91 | 13.50 | 13.54 | 154,900 | -0.15(-1.13%) |
Dec 04, 2023 | 13.89 | 14.06 | 13.49 | 13.70 | 326,837 | +0.03(+0.22%) |
Dec 01, 2023 | 13.60 | 13.88 | 13.60 | 13.67 | 171,142 | -0.05(-0.36%) |
Nov 30, 2023 | 14.09 | 14.09 | 13.66 | 13.72 | 109,329 | -0.32(-2.28%) |
Nov 29, 2023 | 14.20 | 14.34 | 13.95 | 14.04 | 102,057 | -0.04(-0.28%) |
Nov 28, 2023 | 14.16 | 14.35 | 14.00 | 14.08 | 111,869 | -0.10(-0.71%) |
Nov 27, 2023 | 14.10 | 14.19 | 13.88 | 14.18 | 141,401 | +0.15(+1.07%) |
Nov 24, 2023 | 13.68 | 14.16 | 13.68 | 14.03 | 147,510 | +0.28(+2.04%) |
Nov 22, 2023 | 13.75 | 14.28 | 13.39 | 13.75 | 265,734 | +0.15(+1.10%) |
Nov 21, 2023 | 13.15 | 13.89 | 13.15 | 13.60 | 348,603 | -0.01(-0.07%) |
Nov 20, 2023 | 13.14 | 13.75 | 12.96 | 13.61 | 245,456 | +0.46(+3.50%) |
Nov 17, 2023 | 12.87 | 13.25 | 12.67 | 13.15 | 304,413 | +0.41(+3.22%) |
Nov 16, 2023 | 12.78 | 12.96 | 12.65 | 12.74 | 138,745 | -0.09(-0.70%) |
Nov 15, 2023 | 13.05 | 13.25 | 12.77 | 12.83 | 95,497 | -0.19(-1.46%) |
Nov 14, 2023 | 12.68 | 13.07 | 12.50 | 13.02 | 253,126 | +0.73(+5.94%) |
Nov 13, 2023 | 12.38 | 12.53 | 12.17 | 12.29 | 135,419 | -0.10(-0.81%) |
Nov 10, 2023 | 12.46 | 12.55 | 11.95 | 12.39 | 235,122 | +0.05(+0.41%) |
Nov 09, 2023 | 12.68 | 13.00 | 12.32 | 12.34 | 106,809 | -0.27(-2.14%) |
Nov 08, 2023 | 12.19 | 13.00 | 11.95 | 12.61 | 204,991 | +0.94(+8.05%) |
Nov 07, 2023 | 11.63 | 11.90 | 11.56 | 11.67 | 85,212 | -0.05(-0.43%) |
Nov 06, 2023 | 11.64 | 11.86 | 11.55 | 11.72 | 72,124 | +0.04(+0.34%) |
Nov 03, 2023 | 11.54 | 11.80 | 11.06 | 11.68 | 185,890 | +0.39(+3.45%) |
Nov 02, 2023 | 10.91 | 11.31 | 10.91 | 11.29 | 98,858 | +0.54(+5.02%) |
Nov 01, 2023 | 10.90 | 10.90 | 10.46 | 10.75 | 62,695 | -0.12(-1.10%) |
Oct 31, 2023 | 10.80 | 11.01 | 10.65 | 10.87 | 92,947 | +0.04(+0.37%) |
Oct 30, 2023 | 10.90 | 10.90 | 10.64 | 10.83 | 85,880 | +0.04(+0.37%) |
Oct 27, 2023 | 10.86 | 10.87 | 10.71 | 10.79 | 59,798 | +0.02(+0.19%) |
Oct 26, 2023 | 10.96 | 10.96 | 10.66 | 10.77 | 60,961 | -0.18(-1.64%) |
Oct 25, 2023 | 11.11 | 11.26 | 10.87 | 10.95 | 67,399 | -0.30(-2.67%) |
Oct 24, 2023 | 10.80 | 11.38 | 10.80 | 11.25 | 285,322 | +0.60(+5.63%) |
Oct 23, 2023 | 10.99 | 11.09 | 10.61 | 10.65 | 94,587 | -0.48(-4.31%) |
Oct 20, 2023 | 11.13 | 11.34 | 11.10 | 11.13 | 118,490 | +0.10(+0.91%) |
Oct 19, 2023 | 11.35 | 11.40 | 10.89 | 11.03 | 300,168 | -0.39(-3.42%) |
Oct 18, 2023 | 11.17 | 11.59 | 11.09 | 11.42 | 101,113 | +0.23(+2.06%) |
Oct 17, 2023 | 10.78 | 11.35 | 10.67 | 11.19 | 149,036 | +0.33(+3.04%) |
Oct 16, 2023 | 10.75 | 11.15 | 10.57 | 10.86 | 99,925 | +0.28(+2.65%) |
Oct 13, 2023 | 10.75 | 10.79 | 10.31 | 10.58 | 151,792 | -0.10(-0.94%) |
Oct 12, 2023 | 11.19 | 11.19 | 10.65 | 10.68 | 76,654 | -0.49(-4.39%) |
Oct 11, 2023 | 11.38 | 11.55 | 11.11 | 11.17 | 55,945 | -0.19(-1.67%) |
Oct 10, 2023 | 11.08 | 11.49 | 11.04 | 11.36 | 107,300 | +0.34(+3.09%) |
Oct 09, 2023 | 11.27 | 11.27 | 10.97 | 11.02 | 85,883 | -0.33(-2.91%) |
Oct 06, 2023 | 10.90 | 11.57 | 10.84 | 11.35 | 117,304 | +0.46(+4.22%) |
Oct 05, 2023 | 10.99 | 11.14 | 10.76 | 10.89 | 92,265 | -0.10(-0.91%) |
Oct 04, 2023 | 10.88 | 11.06 | 10.82 | 10.99 | 91,639 | +0.07(+0.64%) |
Oct 03, 2023 | 11.06 | 11.17 | 10.75 | 10.92 | 89,393 | -0.12(-1.09%) |
Oct 02, 2023 | 11.12 | 11.16 | 10.74 | 11.04 | 117,293 | -0.09(-0.81%) |
Sep 29, 2023 | 11.34 | 11.47 | 11.09 | 11.13 | 97,814 | -0.23(-2.02%) |
Sep 28, 2023 | 11.47 | 11.66 | 11.31 | 11.36 | 102,463 | -0.12(-1.05%) |
Sep 27, 2023 | 11.57 | 11.71 | 11.47 | 11.48 | 66,658 | -0.03(-0.26%) |
Sep 26, 2023 | 11.55 | 11.85 | 11.48 | 11.51 | 93,157 | -0.18(-1.54%) |
Sep 25, 2023 | 11.38 | 11.73 | 11.60 | 11.69 | 61,599 | +0.29(+2.54%) |
Sep 22, 2023 | 11.21 | 11.45 | 11.10 | 11.40 | 99,580 | +0.18(+1.60%) |
Sep 21, 2023 | 11.27 | 11.46 | 11.20 | 11.22 | 44,360 | -0.09(-0.80%) |
Sep 20, 2023 | 11.25 | 11.51 | 11.25 | 11.31 | 164,412 | +0.13(+1.16%) |
Sep 19, 2023 | 11.08 | 11.32 | 11.06 | 11.18 | 62,351 | +0.07(+0.63%) |
Sep 18, 2023 | 11.26 | 11.30 | 11.00 | 11.11 | 72,118 | -0.13(-1.16%) |
Sep 15, 2023 | 11.55 | 11.59 | 11.16 | 11.24 | 202,789 | -0.37(-3.19%) |
Sep 14, 2023 | 11.60 | 11.75 | 11.43 | 11.61 | 123,659 | +0.06(+0.52%) |
Sep 13, 2023 | 11.61 | 11.62 | 11.50 | 11.55 | 67,888 | +0.02(+0.17%) |
Sep 12, 2023 | 11.39 | 11.56 | 11.37 | 11.53 | 58,347 | +0.08(+0.70%) |
Sep 11, 2023 | 11.53 | 11.74 | 11.41 | 11.45 | 87,469 | -0.13(-1.12%) |
Sep 08, 2023 | 11.29 | 11.60 | 11.14 | 11.58 | 68,015 | +0.32(+2.84%) |
Sep 07, 2023 | 11.29 | 11.59 | 11.16 | 11.26 | 220,140 | -0.02(-0.18%) |
Sep 06, 2023 | 11.94 | 11.94 | 11.04 | 11.28 | 131,176 | -0.61(-5.13%) |
Sep 05, 2023 | 12.01 | 12.01 | 11.61 | 11.89 | 110,367 | -0.15(-1.25%) |
Sep 01, 2023 | 11.96 | 12.20 | 11.83 | 12.04 | 87,829 | +0.06(+0.50%) |
Aug 31, 2023 | 12.03 | 12.27 | 11.51 | 11.98 | 83,463 | -0.05(-0.42%) |
Aug 30, 2023 | 11.97 | 12.06 | 11.86 | 12.03 | 82,763 | +0.06(+0.50%) |
Aug 29, 2023 | 12.06 | 12.26 | 11.97 | 11.97 | 101,607 | -0.14(-1.16%) |
Aug 28, 2023 | 12.08 | 12.36 | 11.96 | 12.11 | 73,390 | +0.07(+0.58%) |
Aug 25, 2023 | 12.11 | 12.26 | 11.96 | 12.04 | 107,740 | +0.01(+0.08%) |
Aug 24, 2023 | 12.58 | 12.78 | 11.98 | 12.03 | 61,652 | -0.66(-5.20%) |
Aug 23, 2023 | 12.48 | 13.07 | 12.34 | 12.69 | 109,207 | +0.17(+1.36%) |
Aug 22, 2023 | 12.58 | 12.87 | 12.49 | 12.52 | 112,479 | -0.06(-0.48%) |
Aug 21, 2023 | 12.01 | 12.62 | 12.00 | 12.58 | 104,230 | +0.56(+4.66%) |
Aug 18, 2023 | 11.88 | 12.20 | 11.86 | 12.02 | 124,441 | +0.01(+0.08%) |
Aug 17, 2023 | 11.93 | 12.13 | 11.85 | 12.01 | 189,251 | +0.01(+0.08%) |
Aug 16, 2023 | 11.91 | 12.10 | 11.84 | 12.00 | 130,135 | +0.11(+0.93%) |
Aug 15, 2023 | 11.67 | 11.91 | 11.59 | 11.89 | 107,652 | +0.15(+1.28%) |
Aug 14, 2023 | 11.66 | 12.08 | 11.34 | 11.74 | 120,653 | -0.37(-3.06%) |
Aug 11, 2023 | 11.21 | 12.38 | 11.19 | 12.11 | 189,880 | +0.91(+8.13%) |
Aug 10, 2023 | 10.99 | 11.38 | 10.99 | 11.20 | 175,387 | +0.21(+1.91%) |
Aug 09, 2023 | 11.76 | 11.79 | 10.90 | 10.99 | 204,345 | -0.24(-2.14%) |
Aug 08, 2023 | 11.00 | 11.25 | 10.85 | 11.23 | 257,781 | +0.11(+0.99%) |
Aug 07, 2023 | 11.13 | 11.30 | 11.00 | 11.12 | 102,547 | +0.11(+1.00%) |
Aug 04, 2023 | 11.33 | 11.41 | 11.00 | 11.01 | 78,709 | -0.33(-2.91%) |
Aug 03, 2023 | 11.31 | 11.48 | 11.20 | 11.34 | 87,372 | +0.03(+0.27%) |
Aug 02, 2023 | 11.18 | 11.54 | 11.06 | 11.31 | 161,455 | -0.03(-0.26%) |
Aug 01, 2023 | 11.40 | 11.48 | 11.21 | 11.34 | 84,152 | -0.14(-1.22%) |
Jul 31, 2023 | 11.32 | 11.50 | 11.19 | 11.48 | 99,221 | +0.19(+1.68%) |
Jul 28, 2023 | 11.32 | 11.65 | 11.23 | 11.29 | 311,109 | +0.14(+1.26%) |
Jul 27, 2023 | 11.10 | 11.30 | 11.00 | 11.15 | 95,436 | +0.06(+0.54%) |
Jul 26, 2023 | 11.23 | 11.54 | 11.03 | 11.09 | 106,095 | -0.15(-1.33%) |
Jul 25, 2023 | 11.13 | 11.50 | 11.13 | 11.24 | 129,592 | +0.06(+0.54%) |
Jul 24, 2023 | 11.59 | 11.59 | 11.11 | 11.18 | 72,730 | -0.44(-3.79%) |
Jul 21, 2023 | 11.86 | 12.05 | 11.54 | 11.62 | 100,934 | -0.11(-0.94%) |
Jul 20, 2023 | 11.79 | 11.89 | 11.69 | 11.73 | 84,684 | -0.04(-0.34%) |
Jul 19, 2023 | 11.31 | 11.81 | 11.20 | 11.77 | 166,281 | +0.54(+4.81%) |
Jul 18, 2023 | 11.35 | 11.46 | 11.15 | 11.23 | 83,308 | -0.12(-1.06%) |
Jul 17, 2023 | 11.38 | 11.61 | 11.25 | 11.35 | 115,755 | -0.07(-0.61%) |
Jul 14, 2023 | 11.69 | 11.77 | 11.29 | 11.42 | 176,592 | -0.10(-0.87%) |
Jul 13, 2023 | 11.80 | 12.05 | 11.47 | 11.52 | 124,932 | -0.31(-2.62%) |
Jul 12, 2023 | 11.89 | 11.97 | 11.63 | 11.83 | 120,473 | +0.16(+1.37%) |
Jul 11, 2023 | 11.44 | 11.85 | 11.39 | 11.67 | 97,535 | +0.29(+2.55%) |
Jul 10, 2023 | 11.22 | 11.62 | 11.22 | 11.38 | 96,144 | +0.11(+0.98%) |
Jul 07, 2023 | 11.28 | 11.79 | 11.20 | 11.27 | 234,575 | +0.06(+0.54%) |
Jul 06, 2023 | 11.35 | 11.41 | 10.83 | 11.21 | 143,445 | -0.24(-2.10%) |
Jul 05, 2023 | 12.25 | 12.37 | 11.43 | 11.45 | 323,011 | -0.88(-7.14%) |
Jul 03, 2023 | 12.26 | 12.51 | 12.10 | 12.33 | 69,341 | +0.05(+0.41%) |
Jun 30, 2023 | 12.50 | 12.72 | 12.27 | 12.28 | 87,349 | -0.10(-0.81%) |
Jun 29, 2023 | 12.27 | 12.68 | 12.27 | 12.38 | 72,807 | +0.10(+0.81%) |
Jun 28, 2023 | 12.58 | 12.58 | 12.03 | 12.28 | 88,754 | -0.15(-1.21%) |
Jun 27, 2023 | 12.36 | 12.82 | 12.09 | 12.43 | 79,324 | +0.05(+0.40%) |
Jun 26, 2023 | 12.11 | 12.55 | 12.06 | 12.38 | 108,622 | +0.20(+1.64%) |
Jun 23, 2023 | 12.28 | 12.61 | 12.09 | 12.18 | 543,710 | -0.32(-2.56%) |
Jun 22, 2023 | 12.70 | 12.85 | 12.36 | 12.50 | 106,061 | -0.23(-1.81%) |
Jun 21, 2023 | 12.76 | 12.90 | 12.62 | 12.73 | 68,647 | -0.10(-0.78%) |
Jun 20, 2023 | 12.75 | 12.97 | 12.51 | 12.83 | 78,535 | +0.05(+0.39%) |
Jun 16, 2023 | 12.77 | 13.03 | 12.47 | 12.78 | 179,730 | +0.22(+1.75%) |
Jun 15, 2023 | 12.75 | 12.75 | 12.38 | 12.56 | 86,117 | -0.11(-0.87%) |
Jun 14, 2023 | 12.81 | 12.84 | 12.46 | 12.67 | 113,435 | -0.09(-0.71%) |
Jun 13, 2023 | 12.74 | 12.93 | 12.58 | 12.76 | 95,208 | +0.17(+1.35%) |
Jun 12, 2023 | 12.55 | 12.87 | 12.19 | 12.59 | 92,227 | +0.06(+0.48%) |
Jun 09, 2023 | 13.11 | 13.26 | 12.48 | 12.53 | 100,153 | -0.51(-3.91%) |
Jun 08, 2023 | 13.38 | 13.42 | 12.79 | 13.04 | 185,736 | -0.41(-3.05%) |
Jun 07, 2023 | 13.31 | 13.72 | 13.24 | 13.45 | 267,382 | +0.29(+2.20%) |
Jun 06, 2023 | 12.62 | 13.23 | 12.48 | 13.16 | 156,826 | +0.59(+4.69%) |
Jun 05, 2023 | 12.39 | 12.64 | 12.30 | 12.57 | 95,524 | +0.17(+1.37%) |
Jun 02, 2023 | 12.15 | 12.45 | 12.12 | 12.40 | 87,084 | +0.40(+3.33%) |
Jun 01, 2023 | 12.04 | 12.38 | 11.94 | 12.00 | 116,360 | +0.00(+0.00%) |
May 31, 2023 | 11.47 | 12.06 | 11.47 | 12.00 | 186,681 | +0.35(+3.00%) |
May 30, 2023 | 11.73 | 11.97 | 11.48 | 11.65 | 128,256 | -0.11(-0.94%) |
May 26, 2023 | 11.57 | 11.90 | 11.42 | 11.76 | 141,594 | +0.16(+1.38%) |
May 25, 2023 | 12.46 | 12.47 | 11.40 | 11.60 | 167,430 | -0.87(-6.98%) |
May 24, 2023 | 12.81 | 12.82 | 12.30 | 12.47 | 148,968 | -0.41(-3.18%) |
May 23, 2023 | 12.43 | 12.93 | 12.35 | 12.88 | 132,624 | +0.30(+2.38%) |
May 22, 2023 | 12.37 | 12.68 | 12.21 | 12.58 | 133,438 | +0.21(+1.70%) |
May 19, 2023 | 12.49 | 12.75 | 12.21 | 12.37 | 73,450 | +0.12(+0.98%) |
May 18, 2023 | 12.22 | 12.40 | 12.00 | 12.25 | 89,071 | -0.08(-0.65%) |
May 17, 2023 | 12.01 | 12.39 | 11.96 | 12.33 | 81,424 | +0.33(+2.75%) |
May 16, 2023 | 12.22 | 12.29 | 11.97 | 12.00 | 111,629 | -0.17(-1.40%) |
May 15, 2023 | 11.34 | 12.32 | 11.26 | 12.17 | 261,013 | +0.80(+7.04%) |
May 12, 2023 | 11.11 | 11.42 | 11.09 | 11.37 | 129,175 | +0.26(+2.34%) |
May 11, 2023 | 10.97 | 11.16 | 10.79 | 11.11 | 104,073 | +0.17(+1.55%) |
May 10, 2023 | 11.56 | 12.18 | 10.68 | 10.94 | 203,908 | -0.41(-3.61%) |
May 09, 2023 | 11.65 | 12.18 | 11.31 | 11.35 | 182,702 | -0.40(-3.40%) |
May 08, 2023 | 12.06 | 12.16 | 11.35 | 11.75 | 211,023 | -0.31(-2.57%) |
May 05, 2023 | 13.23 | 13.52 | 11.69 | 12.06 | 374,448 | -0.90(-6.94%) |
May 04, 2023 | 13.12 | 13.70 | 12.04 | 12.96 | 303,060 | -0.35(-2.63%) |
May 03, 2023 | 13.30 | 13.99 | 13.26 | 13.31 | 145,214 | +0.02(+0.15%) |
May 02, 2023 | 13.78 | 13.78 | 13.22 | 13.29 | 133,278 | -0.64(-4.59%) |
May 01, 2023 | 13.76 | 14.16 | 13.65 | 13.93 | 148,218 | +0.06(+0.43%) |
Apr 28, 2023 | 13.73 | 13.90 | 13.51 | 13.87 | 97,742 | +0.10(+0.73%) |
Apr 27, 2023 | 13.69 | 14.43 | 13.66 | 13.77 | 149,594 | +0.03(+0.22%) |
Apr 26, 2023 | 13.44 | 13.79 | 13.16 | 13.74 | 140,423 | +0.17(+1.25%) |
Apr 25, 2023 | 13.43 | 13.75 | 13.17 | 13.57 | 186,360 | +0.06(+0.44%) |
Apr 24, 2023 | 12.77 | 13.55 | 12.66 | 13.51 | 193,109 | +0.73(+5.71%) |
Apr 21, 2023 | 12.22 | 12.91 | 12.15 | 12.78 | 157,432 | +0.54(+4.41%) |
Apr 20, 2023 | 12.43 | 12.51 | 12.12 | 12.24 | 137,001 | -0.31(-2.47%) |
Apr 19, 2023 | 12.59 | 12.71 | 12.37 | 12.55 | 145,418 | +0.07(+0.56%) |
Apr 18, 2023 | 13.31 | 13.53 | 12.37 | 12.48 | 153,693 | -0.79(-5.95%) |
Apr 17, 2023 | 13.15 | 13.54 | 13.09 | 13.27 | 147,279 | +0.16(+1.22%) |
Apr 14, 2023 | 13.33 | 13.48 | 13.00 | 13.11 | 103,385 | -0.22(-1.65%) |
Apr 13, 2023 | 13.89 | 14.09 | 13.28 | 13.33 | 138,749 | -0.34(-2.49%) |
Apr 12, 2023 | 14.20 | 14.37 | 13.51 | 13.67 | 152,211 | -0.37(-2.64%) |
Apr 11, 2023 | 13.94 | 14.22 | 13.74 | 14.04 | 157,745 | +0.36(+2.63%) |
Apr 10, 2023 | 13.76 | 13.99 | 13.66 | 13.68 | 99,928 | -0.18(-1.30%) |
Apr 06, 2023 | 14.25 | 14.27 | 13.72 | 13.86 | 144,064 | -0.40(-2.81%) |
Apr 05, 2023 | 14.00 | 14.46 | 13.87 | 14.26 | 268,366 | +0.16(+1.13%) |
Apr 04, 2023 | 13.88 | 14.39 | 13.56 | 14.10 | 192,675 | +0.27(+1.95%) |
Apr 03, 2023 | 14.34 | 14.59 | 13.76 | 13.83 | 220,577 | -0.45(-3.15%) |
Mar 31, 2023 | 14.21 | 14.99 | 13.95 | 14.28 | 278,555 | +0.27(+1.93%) |
Mar 30, 2023 | 14.16 | 14.41 | 13.94 | 14.01 | 123,535 | -0.06(-0.43%) |
Mar 29, 2023 | 14.48 | 14.76 | 13.83 | 14.07 | 224,965 | -0.24(-1.68%) |
Mar 28, 2023 | 14.17 | 14.44 | 13.72 | 14.31 | 277,137 | +0.01(+0.07%) |
Mar 27, 2023 | 13.77 | 14.65 | 13.77 | 14.30 | 447,207 | +0.75(+5.54%) |
Mar 24, 2023 | 12.34 | 13.61 | 12.18 | 13.55 | 381,839 | +1.11(+8.92%) |
Mar 23, 2023 | 12.30 | 12.46 | 11.77 | 12.44 | 463,989 | +0.35(+2.89%) |
Mar 22, 2023 | 12.24 | 12.52 | 12.00 | 12.09 | 343,719 | -0.16(-1.31%) |
Mar 21, 2023 | 12.27 | 12.52 | 11.80 | 12.25 | 382,452 | +0.33(+2.77%) |
Mar 20, 2023 | 11.61 | 12.30 | 11.27 | 11.92 | 583,086 | +0.21(+1.79%) |
Mar 17, 2023 | 12.61 | 12.61 | 11.69 | 11.71 | 6,678,515 | -0.89(-7.06%) |
Mar 16, 2023 | 12.77 | 12.94 | 12.25 | 12.60 | 432,429 | -0.35(-2.70%) |
Mar 15, 2023 | 12.13 | 12.96 | 12.00 | 12.95 | 416,539 | +0.42(+3.35%) |
Mar 14, 2023 | 12.37 | 13.03 | 12.33 | 12.53 | 298,845 | +0.26(+2.12%) |
Mar 13, 2023 | 12.42 | 12.63 | 11.76 | 12.27 | 345,378 | -0.49(-3.84%) |
Mar 10, 2023 | 12.56 | 12.95 | 11.43 | 12.76 | 552,218 | +0.06(+0.47%) |
Mar 09, 2023 | 13.44 | 13.64 | 12.51 | 12.70 | 449,975 | -0.73(-5.44%) |
Mar 08, 2023 | 13.81 | 14.20 | 13.25 | 13.43 | 550,673 | +0.21(+1.63%) |
Mar 07, 2023 | 13.98 | 14.00 | 12.83 | 13.21 | 424,306 | -0.77(-5.47%) |
Mar 06, 2023 | 14.80 | 14.92 | 13.42 | 13.98 | 1,111,033 | -1.60(-10.27%) |
Mar 03, 2023 | 15.10 | 15.66 | 14.78 | 15.58 | 151,808 | +0.51(+3.38%) |
Mar 02, 2023 | 15.02 | 15.36 | 14.86 | 15.07 | 79,483 | +0.02(+0.13%) |
Mar 01, 2023 | 14.98 | 15.26 | 14.62 | 15.05 | 143,889 | +0.03(+0.20%) |
Feb 28, 2023 | 15.08 | 15.76 | 14.91 | 15.02 | 281,572 | +0.14(+0.94%) |
Feb 27, 2023 | 15.16 | 16.39 | 14.52 | 14.88 | 223,833 | +1.03(+7.44%) |
Feb 24, 2023 | 12.73 | 13.99 | 12.60 | 13.85 | 160,777 | +1.35(+10.80%) |
Feb 23, 2023 | 12.41 | 13.24 | 12.04 | 12.50 | 66,706 | +0.06(+0.48%) |
Feb 22, 2023 | 12.45 | 13.04 | 12.42 | 12.44 | 79,472 | +0.07(+0.57%) |
Feb 21, 2023 | 12.62 | 12.65 | 12.10 | 12.37 | 82,781 | -0.28(-2.21%) |
Feb 17, 2023 | 12.61 | 13.03 | 12.39 | 12.65 | 93,499 | +0.05(+0.40%) |
Feb 16, 2023 | 11.97 | 12.80 | 11.97 | 12.60 | 84,369 | +0.36(+2.94%) |
Feb 15, 2023 | 11.66 | 12.29 | 11.54 | 12.24 | 70,752 | +0.57(+4.88%) |
Feb 14, 2023 | 12.10 | 12.44 | 11.64 | 11.67 | 70,418 | -0.56(-4.58%) |
Feb 13, 2023 | 12.15 | 12.58 | 12.01 | 12.23 | 62,515 | +0.06(+0.49%) |
Feb 10, 2023 | 12.20 | 12.62 | 11.92 | 12.17 | 58,625 | +0.12(+1.00%) |
Feb 09, 2023 | 12.24 | 12.46 | 11.95 | 12.05 | 61,920 | -0.04(-0.33%) |
Feb 08, 2023 | 12.48 | 12.64 | 12.06 | 12.09 | 54,393 | -0.54(-4.28%) |
Feb 07, 2023 | 12.38 | 12.83 | 12.25 | 12.63 | 88,294 | +0.20(+1.61%) |
Feb 06, 2023 | 12.54 | 12.77 | 12.32 | 12.43 | 57,775 | -0.33(-2.59%) |
Feb 03, 2023 | 12.67 | 13.19 | 12.60 | 12.76 | 167,508 | +0.00(+0.00%) |
Feb 02, 2023 | 13.29 | 13.88 | 12.48 | 12.76 | 161,339 | -0.51(-3.84%) |