Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.19 | 13.39 | 12.96 | 12.98 | 164,319 | -0.26(-1.96%) |
Jan 30, 2024 | 13.12 | 13.33 | 13.05 | 13.24 | 191,008 | +0.06(+0.46%) |
Jan 29, 2024 | 12.86 | 13.19 | 12.47 | 13.18 | 145,292 | +0.31(+2.41%) |
Jan 26, 2024 | 13.47 | 13.47 | 12.87 | 12.87 | 88,767 | -0.47(-3.52%) |
Jan 25, 2024 | 13.55 | 13.55 | 13.28 | 13.34 | 221,930 | +0.04(+0.30%) |
Jan 24, 2024 | 13.83 | 13.83 | 13.27 | 13.30 | 115,958 | -0.27(-1.99%) |
Jan 23, 2024 | 13.80 | 13.81 | 13.46 | 13.57 | 167,323 | -0.03(-0.22%) |
Jan 22, 2024 | 13.23 | 13.61 | 13.23 | 13.60 | 69,603 | +0.48(+3.66%) |
Jan 19, 2024 | 13.27 | 13.27 | 12.81 | 13.12 | 114,596 | -0.01(-0.08%) |
Jan 18, 2024 | 13.12 | 13.18 | 12.99 | 13.13 | 180,769 | +0.14(+1.08%) |
Jan 17, 2024 | 12.83 | 13.02 | 12.67 | 12.99 | 142,374 | -0.11(-0.84%) |
Jan 16, 2024 | 13.09 | 13.19 | 12.95 | 13.10 | 228,431 | -0.13(-0.98%) |
Jan 12, 2024 | 13.33 | 13.42 | 13.03 | 13.23 | 129,113 | +0.12(+0.92%) |
Jan 11, 2024 | 12.85 | 13.65 | 12.80 | 13.11 | 227,963 | +0.19(+1.47%) |
Jan 10, 2024 | 13.03 | 13.59 | 12.60 | 12.92 | 183,462 | -0.15(-1.15%) |
Jan 09, 2024 | 12.75 | 13.14 | 12.57 | 13.07 | 155,925 | +0.08(+0.62%) |
Jan 08, 2024 | 12.72 | 13.01 | 12.66 | 12.99 | 114,246 | +0.28(+2.20%) |
Jan 05, 2024 | 12.65 | 12.90 | 12.63 | 12.71 | 202,801 | -0.09(-0.70%) |
Jan 04, 2024 | 12.86 | 12.87 | 12.62 | 12.80 | 195,873 | +0.01(+0.08%) |
Jan 03, 2024 | 13.08 | 13.19 | 12.60 | 12.79 | 435,230 | -0.41(-3.11%) |
Jan 02, 2024 | 13.42 | 13.45 | 13.03 | 13.20 | 154,159 | -0.30(-2.22%) |
Dec 29, 2023 | 13.70 | 13.74 | 13.39 | 13.50 | 150,619 | -0.26(-1.89%) |
Dec 28, 2023 | 13.88 | 13.93 | 13.65 | 13.76 | 118,907 | -0.15(-1.08%) |
Dec 27, 2023 | 13.88 | 14.09 | 13.78 | 13.91 | 131,865 | +0.09(+0.65%) |
Dec 26, 2023 | 13.69 | 13.87 | 13.58 | 13.82 | 102,463 | +0.23(+1.69%) |
Dec 22, 2023 | 13.62 | 13.77 | 13.37 | 13.59 | 199,865 | +0.10(+0.74%) |
Dec 21, 2023 | 13.26 | 13.50 | 13.05 | 13.49 | 134,974 | +0.48(+3.69%) |
Dec 20, 2023 | 13.22 | 13.51 | 12.83 | 13.01 | 259,191 | -0.35(-2.62%) |
Dec 19, 2023 | 13.64 | 13.65 | 13.04 | 13.36 | 231,719 | -0.15(-1.11%) |
Dec 18, 2023 | 13.95 | 14.22 | 13.50 | 13.51 | 225,389 | -0.36(-2.60%) |
Dec 15, 2023 | 14.72 | 14.88 | 13.86 | 13.87 | 559,036 | -0.78(-5.32%) |
Dec 14, 2023 | 14.42 | 15.00 | 14.38 | 14.65 | 279,708 | +0.49(+3.46%) |
Dec 13, 2023 | 13.76 | 14.16 | 13.44 | 14.16 | 183,877 | +0.45(+3.28%) |
Dec 12, 2023 | 13.57 | 13.74 | 13.04 | 13.71 | 142,007 | +0.06(+0.44%) |
Dec 11, 2023 | 13.46 | 13.66 | 13.22 | 13.65 | 144,692 | +0.11(+0.81%) |
Dec 08, 2023 | 13.20 | 13.56 | 13.11 | 13.54 | 159,552 | +0.34(+2.58%) |
Dec 07, 2023 | 12.71 | 13.29 | 12.71 | 13.20 | 152,318 | +0.44(+3.45%) |
Dec 06, 2023 | 13.07 | 13.08 | 12.76 | 12.76 | 265,871 | -0.26(-2.00%) |
Dec 05, 2023 | 13.50 | 13.50 | 12.96 | 13.02 | 217,787 | -0.51(-3.77%) |
Dec 04, 2023 | 13.29 | 13.58 | 13.29 | 13.53 | 220,416 | +0.10(+0.74%) |
Dec 01, 2023 | 13.18 | 13.48 | 12.95 | 13.43 | 304,561 | +0.21(+1.59%) |
Nov 30, 2023 | 13.48 | 13.57 | 13.05 | 13.22 | 301,150 | -0.29(-2.15%) |
Nov 29, 2023 | 13.51 | 13.94 | 13.47 | 13.51 | 338,302 | +0.02(+0.15%) |
Nov 28, 2023 | 13.59 | 14.25 | 13.20 | 13.49 | 645,526 | +0.54(+4.17%) |
Nov 27, 2023 | 12.00 | 13.00 | 11.86 | 12.95 | 496,870 | +1.56(+13.70%) |
Nov 24, 2023 | 11.40 | 11.66 | 11.34 | 11.39 | 84,127 | -0.06(-0.52%) |
Nov 22, 2023 | 11.30 | 11.55 | 11.29 | 11.45 | 124,766 | +0.29(+2.60%) |
Nov 21, 2023 | 11.20 | 11.28 | 10.99 | 11.16 | 173,267 | -0.19(-1.67%) |
Nov 20, 2023 | 11.25 | 11.51 | 11.20 | 11.35 | 271,538 | +0.07(+0.62%) |
Nov 17, 2023 | 11.02 | 11.64 | 10.86 | 11.28 | 454,171 | +0.36(+3.30%) |
Nov 16, 2023 | 11.29 | 11.29 | 10.77 | 10.92 | 310,425 | -0.46(-4.04%) |
Nov 15, 2023 | 11.29 | 11.62 | 11.25 | 11.38 | 292,786 | +0.17(+1.52%) |
Nov 14, 2023 | 10.88 | 11.23 | 10.81 | 11.21 | 398,301 | +0.70(+6.66%) |
Nov 13, 2023 | 10.31 | 10.60 | 10.14 | 10.51 | 270,878 | +0.11(+1.06%) |
Nov 10, 2023 | 10.06 | 10.48 | 9.990 | 10.40 | 357,596 | +0.38(+3.79%) |
Nov 09, 2023 | 9.550 | 10.18 | 9.520 | 10.02 | 500,320 | +0.54(+5.70%) |
Nov 08, 2023 | 9.400 | 9.690 | 9.240 | 9.480 | 204,876 | +0.09(+0.96%) |
Nov 07, 2023 | 9.260 | 9.420 | 9.090 | 9.390 | 277,067 | +0.09(+0.97%) |
Nov 06, 2023 | 9.210 | 9.630 | 9.065 | 9.300 | 344,349 | +0.15(+1.64%) |
Nov 03, 2023 | 8.760 | 9.380 | 8.760 | 9.150 | 396,387 | +0.48(+5.54%) |
Nov 02, 2023 | 8.510 | 8.780 | 8.510 | 8.670 | 300,131 | +0.33(+3.96%) |
Nov 01, 2023 | 8.330 | 8.350 | 8.140 | 8.340 | 235,553 | +0.01(+0.12%) |
Oct 31, 2023 | 8.270 | 8.360 | 8.130 | 8.330 | 216,225 | +0.08(+0.97%) |
Oct 30, 2023 | 8.330 | 8.400 | 8.230 | 8.250 | 150,508 | -0.02(-0.24%) |
Oct 27, 2023 | 8.250 | 8.310 | 8.130 | 8.270 | 160,296 | +0.04(+0.49%) |
Oct 26, 2023 | 8.340 | 8.470 | 8.160 | 8.230 | 161,749 | -0.05(-0.60%) |
Oct 25, 2023 | 8.550 | 8.550 | 8.190 | 8.280 | 281,285 | -0.29(-3.38%) |
Oct 24, 2023 | 8.830 | 8.910 | 8.540 | 8.570 | 247,788 | -0.16(-1.83%) |
Oct 23, 2023 | 8.910 | 9.089 | 8.700 | 8.730 | 212,216 | -0.26(-2.89%) |
Oct 20, 2023 | 9.180 | 9.350 | 8.960 | 8.990 | 205,031 | -0.18(-1.96%) |
Oct 19, 2023 | 9.430 | 9.470 | 9.110 | 9.170 | 159,566 | -0.26(-2.76%) |
Oct 18, 2023 | 9.640 | 9.656 | 9.390 | 9.430 | 151,544 | -0.34(-3.48%) |
Oct 17, 2023 | 9.470 | 9.840 | 9.470 | 9.770 | 230,410 | +0.20(+2.09%) |
Oct 16, 2023 | 9.350 | 9.670 | 9.310 | 9.570 | 155,532 | +0.30(+3.24%) |
Oct 13, 2023 | 9.550 | 9.550 | 9.260 | 9.270 | 157,194 | -0.30(-3.13%) |
Oct 12, 2023 | 9.900 | 9.900 | 9.520 | 9.570 | 143,262 | -0.31(-3.14%) |
Oct 11, 2023 | 10.04 | 10.09 | 9.870 | 9.880 | 122,637 | -0.16(-1.59%) |
Oct 10, 2023 | 9.910 | 10.11 | 9.785 | 10.04 | 134,403 | +0.21(+2.14%) |
Oct 09, 2023 | 9.790 | 9.980 | 9.690 | 9.830 | 139,636 | -0.09(-0.91%) |
Oct 06, 2023 | 9.940 | 10.01 | 9.870 | 9.920 | 118,680 | -0.10(-1.00%) |
Oct 05, 2023 | 10.12 | 10.12 | 9.865 | 10.02 | 249,651 | -0.12(-1.18%) |
Oct 04, 2023 | 10.16 | 10.23 | 10.04 | 10.14 | 154,769 | -0.01(-0.10%) |
Oct 03, 2023 | 10.26 | 10.51 | 10.10 | 10.15 | 189,454 | -0.16(-1.55%) |
Oct 02, 2023 | 10.33 | 10.46 | 10.19 | 10.31 | 128,497 | -0.09(-0.87%) |
Sep 29, 2023 | 10.45 | 10.54 | 10.30 | 10.40 | 202,328 | +0.04(+0.39%) |
Sep 28, 2023 | 10.26 | 10.50 | 10.26 | 10.36 | 139,408 | +0.10(+0.97%) |
Sep 27, 2023 | 10.31 | 10.46 | 10.05 | 10.26 | 287,364 | -0.01(-0.10%) |
Sep 26, 2023 | 10.20 | 10.35 | 10.20 | 10.27 | 148,911 | +0.01(+0.10%) |
Sep 25, 2023 | 10.17 | 10.39 | 10.22 | 10.26 | 139,457 | +0.00(+0.00%) |
Sep 22, 2023 | 10.32 | 10.47 | 10.26 | 10.26 | 115,745 | -0.04(-0.39%) |
Sep 21, 2023 | 10.23 | 10.44 | 10.18 | 10.30 | 150,276 | -0.07(-0.68%) |
Sep 20, 2023 | 10.57 | 10.68 | 10.36 | 10.37 | 138,925 | -0.10(-0.96%) |
Sep 19, 2023 | 10.56 | 10.79 | 10.34 | 10.47 | 144,553 | -0.08(-0.76%) |
Sep 18, 2023 | 10.58 | 10.68 | 10.39 | 10.55 | 121,653 | -0.08(-0.75%) |
Sep 15, 2023 | 10.59 | 10.59 | 10.41 | 10.63 | 315,314 | +0.11(+1.05%) |
Sep 14, 2023 | 10.33 | 10.65 | 10.20 | 10.52 | 167,725 | +0.21(+2.04%) |
Sep 13, 2023 | 10.22 | 10.32 | 10.08 | 10.31 | 151,608 | +0.11(+1.08%) |
Sep 12, 2023 | 10.61 | 10.63 | 10.20 | 10.20 | 112,115 | -0.39(-3.68%) |
Sep 11, 2023 | 10.74 | 10.74 | 10.46 | 10.59 | 139,425 | -0.09(-0.84%) |
Sep 08, 2023 | 11.04 | 11.04 | 10.67 | 10.68 | 145,142 | -0.36(-3.26%) |
Sep 07, 2023 | 10.99 | 11.09 | 10.74 | 11.04 | 179,535 | -0.09(-0.81%) |
Sep 06, 2023 | 11.21 | 11.41 | 10.94 | 11.13 | 86,636 | -0.07(-0.62%) |
Sep 05, 2023 | 11.34 | 11.34 | 11.03 | 11.20 | 122,166 | -0.26(-2.27%) |
Sep 01, 2023 | 11.53 | 11.69 | 11.44 | 11.46 | 133,580 | +0.05(+0.44%) |
Aug 31, 2023 | 11.45 | 11.81 | 11.32 | 11.41 | 244,792 | +0.02(+0.18%) |
Aug 30, 2023 | 11.06 | 11.51 | 10.74 | 11.39 | 148,669 | +0.27(+2.43%) |
Aug 29, 2023 | 11.10 | 11.28 | 11.04 | 11.12 | 131,223 | -0.02(-0.18%) |
Aug 28, 2023 | 10.85 | 11.19 | 10.85 | 11.14 | 160,523 | +0.30(+2.77%) |
Aug 25, 2023 | 10.80 | 10.99 | 10.67 | 10.84 | 112,072 | +0.04(+0.37%) |
Aug 24, 2023 | 11.01 | 11.08 | 10.78 | 10.80 | 172,611 | -0.24(-2.17%) |
Aug 23, 2023 | 10.91 | 11.12 | 10.91 | 11.04 | 135,242 | +0.16(+1.47%) |
Aug 22, 2023 | 10.88 | 10.96 | 10.80 | 10.88 | 121,527 | +0.08(+0.74%) |
Aug 21, 2023 | 11.04 | 11.04 | 10.79 | 10.80 | 153,202 | -0.23(-2.09%) |
Aug 18, 2023 | 10.87 | 11.31 | 10.87 | 11.03 | 197,998 | +0.00(+0.00%) |
Aug 17, 2023 | 10.83 | 11.08 | 10.74 | 11.03 | 278,044 | +0.20(+1.85%) |
Aug 16, 2023 | 11.00 | 11.05 | 10.80 | 10.83 | 244,348 | -0.25(-2.26%) |
Aug 15, 2023 | 10.93 | 11.21 | 10.93 | 11.08 | 148,497 | +0.07(+0.64%) |
Aug 14, 2023 | 10.77 | 11.04 | 10.68 | 11.01 | 248,569 | +0.21(+1.94%) |
Aug 11, 2023 | 10.81 | 10.89 | 10.75 | 10.80 | 176,584 | -0.07(-0.64%) |
Aug 10, 2023 | 10.98 | 11.02 | 10.75 | 10.87 | 227,730 | -0.06(-0.55%) |
Aug 09, 2023 | 11.13 | 11.16 | 10.70 | 10.93 | 220,796 | -0.19(-1.71%) |
Aug 08, 2023 | 11.42 | 11.48 | 11.02 | 11.12 | 208,661 | -0.48(-4.14%) |
Aug 07, 2023 | 11.82 | 11.82 | 11.36 | 11.60 | 275,392 | -0.23(-1.94%) |
Aug 04, 2023 | 12.47 | 12.87 | 11.74 | 11.83 | 492,406 | -1.68(-12.44%) |
Aug 03, 2023 | 13.24 | 13.56 | 13.24 | 13.51 | 189,468 | +0.01(+0.07%) |
Aug 02, 2023 | 13.77 | 13.77 | 13.22 | 13.50 | 269,537 | -0.47(-3.36%) |
Aug 01, 2023 | 14.32 | 14.32 | 13.84 | 13.97 | 404,521 | -0.43(-2.99%) |
Jul 31, 2023 | 14.14 | 14.49 | 14.11 | 14.40 | 180,896 | +0.24(+1.69%) |
Jul 28, 2023 | 14.43 | 14.53 | 14.14 | 14.16 | 141,797 | -0.08(-0.56%) |
Jul 27, 2023 | 14.60 | 14.60 | 14.14 | 14.24 | 146,489 | -0.21(-1.45%) |
Jul 26, 2023 | 14.25 | 14.62 | 14.24 | 14.45 | 121,893 | +0.09(+0.63%) |
Jul 25, 2023 | 14.17 | 14.51 | 14.12 | 14.36 | 126,566 | +0.16(+1.13%) |
Jul 24, 2023 | 14.53 | 14.62 | 14.19 | 14.20 | 115,044 | -0.33(-2.27%) |
Jul 21, 2023 | 14.74 | 15.20 | 14.46 | 14.53 | 163,090 | -0.09(-0.62%) |
Jul 20, 2023 | 14.70 | 14.70 | 14.23 | 14.62 | 117,026 | -0.15(-1.02%) |
Jul 19, 2023 | 14.81 | 15.03 | 14.67 | 14.77 | 144,215 | -0.05(-0.34%) |
Jul 18, 2023 | 15.01 | 15.28 | 14.71 | 14.82 | 140,422 | -0.26(-1.72%) |
Jul 17, 2023 | 14.76 | 15.18 | 14.52 | 15.08 | 237,791 | +0.29(+1.96%) |
Jul 14, 2023 | 15.16 | 15.26 | 14.72 | 14.79 | 111,373 | -0.46(-3.02%) |
Jul 13, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 125,918 | +0.20(+1.33%) |
Jul 12, 2023 | 15.27 | 15.43 | 14.93 | 15.05 | 123,686 | +0.06(+0.40%) |
Jul 11, 2023 | 15.19 | 15.19 | 14.84 | 14.99 | 144,525 | -0.08(-0.53%) |
Jul 10, 2023 | 14.90 | 15.15 | 14.90 | 15.07 | 136,330 | +0.17(+1.14%) |
Jul 07, 2023 | 15.11 | 15.29 | 14.85 | 14.90 | 116,648 | -0.09(-0.60%) |
Jul 06, 2023 | 15.05 | 15.06 | 14.70 | 14.99 | 150,681 | -0.27(-1.77%) |
Jul 05, 2023 | 15.40 | 15.44 | 15.05 | 15.26 | 164,871 | -0.33(-2.12%) |
Jul 03, 2023 | 15.45 | 15.72 | 14.81 | 15.59 | 115,426 | +0.17(+1.10%) |
Jun 30, 2023 | 15.53 | 15.74 | 15.41 | 15.42 | 186,170 | +0.05(+0.33%) |
Jun 29, 2023 | 15.14 | 15.61 | 15.14 | 15.37 | 180,391 | +0.22(+1.45%) |
Jun 28, 2023 | 14.89 | 15.18 | 14.84 | 15.15 | 175,006 | +0.11(+0.73%) |
Jun 27, 2023 | 14.78 | 15.17 | 14.44 | 15.04 | 127,037 | +0.32(+2.17%) |
Jun 26, 2023 | 15.04 | 15.23 | 14.70 | 14.72 | 163,418 | -0.40(-2.65%) |
Jun 23, 2023 | 15.09 | 15.25 | 14.70 | 15.12 | 391,617 | -0.27(-1.75%) |
Jun 22, 2023 | 15.63 | 15.84 | 15.31 | 15.39 | 185,117 | -0.32(-2.04%) |
Jun 21, 2023 | 15.17 | 15.91 | 14.69 | 15.71 | 444,377 | +0.40(+2.61%) |
Jun 20, 2023 | 15.04 | 15.33 | 14.37 | 15.31 | 232,379 | +0.02(+0.13%) |
Jun 16, 2023 | 15.01 | 15.41 | 14.80 | 15.29 | 574,198 | +0.29(+1.93%) |
Jun 15, 2023 | 14.51 | 15.00 | 14.23 | 15.00 | 178,280 | +0.34(+2.32%) |
Jun 14, 2023 | 14.63 | 14.84 | 14.49 | 14.66 | 199,821 | -0.01(-0.07%) |
Jun 13, 2023 | 14.91 | 14.95 | 13.42 | 14.67 | 172,259 | -0.15(-1.01%) |
Jun 12, 2023 | 14.44 | 14.87 | 14.44 | 14.82 | 144,936 | +0.41(+2.85%) |
Jun 09, 2023 | 14.65 | 14.76 | 14.37 | 14.41 | 101,670 | -0.27(-1.84%) |
Jun 08, 2023 | 14.74 | 14.83 | 14.46 | 14.68 | 174,871 | -0.12(-0.81%) |
Jun 07, 2023 | 14.40 | 14.95 | 14.24 | 14.80 | 267,702 | +0.56(+3.93%) |
Jun 06, 2023 | 13.89 | 14.40 | 13.76 | 14.24 | 202,697 | +0.27(+1.93%) |
Jun 05, 2023 | 14.11 | 14.15 | 13.59 | 13.97 | 210,771 | -0.36(-2.51%) |
Jun 02, 2023 | 13.92 | 14.36 | 13.64 | 14.33 | 280,542 | +0.30(+2.14%) |
Jun 01, 2023 | 14.32 | 14.32 | 13.37 | 14.03 | 225,003 | -0.38(-2.64%) |
May 31, 2023 | 14.02 | 14.53 | 13.91 | 14.41 | 1,136,844 | +0.25(+1.77%) |
May 30, 2023 | 14.33 | 14.88 | 13.90 | 14.16 | 335,041 | +0.02(+0.14%) |
May 26, 2023 | 13.57 | 14.34 | 13.57 | 14.14 | 287,827 | +0.61(+4.51%) |
May 25, 2023 | 13.52 | 13.69 | 13.30 | 13.53 | 195,006 | +0.15(+1.12%) |
May 24, 2023 | 13.32 | 13.48 | 13.16 | 13.38 | 253,767 | -0.11(-0.82%) |
May 23, 2023 | 13.64 | 13.98 | 13.33 | 13.49 | 243,528 | -0.24(-1.75%) |
May 22, 2023 | 13.32 | 13.76 | 13.32 | 13.73 | 266,604 | +0.41(+3.08%) |
May 19, 2023 | 13.72 | 13.72 | 13.14 | 13.32 | 224,675 | -0.24(-1.77%) |
May 18, 2023 | 12.76 | 13.60 | 12.74 | 13.56 | 223,566 | +0.80(+6.27%) |
May 17, 2023 | 12.37 | 12.85 | 12.29 | 12.76 | 251,372 | +0.30(+2.41%) |
May 16, 2023 | 12.62 | 12.72 | 12.40 | 12.46 | 178,284 | -0.11(-0.88%) |
May 15, 2023 | 12.20 | 12.75 | 12.13 | 12.57 | 207,946 | +0.40(+3.29%) |
May 12, 2023 | 12.11 | 12.33 | 11.90 | 12.17 | 211,532 | +0.00(+0.00%) |
May 11, 2023 | 12.10 | 12.73 | 12.10 | 12.17 | 347,065 | -0.01(-0.08%) |
May 10, 2023 | 11.76 | 12.30 | 11.76 | 12.18 | 304,564 | +0.36(+3.05%) |
May 09, 2023 | 12.22 | 12.29 | 11.82 | 11.82 | 246,121 | -0.55(-4.45%) |
May 08, 2023 | 12.84 | 12.84 | 12.15 | 12.37 | 561,116 | -0.38(-2.98%) |
May 05, 2023 | 11.47 | 12.98 | 10.98 | 12.75 | 1,037,236 | +3.52(+38.14%) |
May 04, 2023 | 9.200 | 9.389 | 9.000 | 9.230 | 222,903 | -0.02(-0.22%) |
May 03, 2023 | 9.190 | 9.520 | 9.080 | 9.250 | 174,523 | +0.17(+1.87%) |
May 02, 2023 | 8.850 | 9.140 | 8.790 | 9.080 | 195,948 | +0.19(+2.14%) |
May 01, 2023 | 8.770 | 9.030 | 8.760 | 8.890 | 150,398 | +0.12(+1.37%) |
Apr 28, 2023 | 8.580 | 8.830 | 8.500 | 8.770 | 194,173 | +0.15(+1.74%) |
Apr 27, 2023 | 8.620 | 8.640 | 8.420 | 8.620 | 176,650 | +0.03(+0.35%) |
Apr 26, 2023 | 8.640 | 8.665 | 8.530 | 8.590 | 220,803 | -0.03(-0.35%) |
Apr 25, 2023 | 8.760 | 8.830 | 8.595 | 8.620 | 294,296 | -0.21(-2.38%) |
Apr 24, 2023 | 8.890 | 9.010 | 8.800 | 8.830 | 158,139 | -0.09(-1.01%) |
Apr 21, 2023 | 9.000 | 9.539 | 8.880 | 8.920 | 184,701 | -0.09(-1.00%) |
Apr 20, 2023 | 9.020 | 9.160 | 8.980 | 9.010 | 203,963 | -0.06(-0.66%) |
Apr 19, 2023 | 9.110 | 9.140 | 9.050 | 9.070 | 185,903 | -0.09(-0.98%) |
Apr 18, 2023 | 9.390 | 9.500 | 9.030 | 9.160 | 202,588 | -0.21(-2.24%) |
Apr 17, 2023 | 9.170 | 9.400 | 9.050 | 9.370 | 139,862 | +0.18(+1.96%) |
Apr 14, 2023 | 9.090 | 9.684 | 9.000 | 9.190 | 405,235 | +0.03(+0.33%) |
Apr 13, 2023 | 9.100 | 9.340 | 9.100 | 9.160 | 163,413 | +0.00(+0.00%) |
Apr 12, 2023 | 9.410 | 9.495 | 9.020 | 9.160 | 269,400 | -0.12(-1.29%) |
Apr 11, 2023 | 9.510 | 9.906 | 9.250 | 9.280 | 227,913 | -0.18(-1.90%) |
Apr 10, 2023 | 9.480 | 9.530 | 9.282 | 9.460 | 235,520 | -0.05(-0.53%) |
Apr 06, 2023 | 9.560 | 9.655 | 9.270 | 9.510 | 165,188 | -0.07(-0.73%) |
Apr 05, 2023 | 9.700 | 9.760 | 9.487 | 9.580 | 237,202 | -0.23(-2.34%) |
Apr 04, 2023 | 9.990 | 10.07 | 9.710 | 9.810 | 170,482 | -0.21(-2.10%) |
Apr 03, 2023 | 10.20 | 10.30 | 9.770 | 10.02 | 196,121 | -0.16(-1.57%) |
Mar 31, 2023 | 9.610 | 10.21 | 9.570 | 10.18 | 336,242 | +0.64(+6.71%) |
Mar 30, 2023 | 9.820 | 9.990 | 9.540 | 9.540 | 268,721 | -0.14(-1.45%) |
Mar 29, 2023 | 9.250 | 9.770 | 9.250 | 9.680 | 637,127 | +0.53(+5.79%) |
Mar 28, 2023 | 9.400 | 9.420 | 9.110 | 9.150 | 835,466 | -0.28(-2.97%) |
Mar 27, 2023 | 9.610 | 9.820 | 9.360 | 9.430 | 289,180 | -0.07(-0.74%) |
Mar 24, 2023 | 9.510 | 9.620 | 9.360 | 9.500 | 278,869 | -0.13(-1.35%) |
Mar 23, 2023 | 9.650 | 9.970 | 9.530 | 9.630 | 323,494 | +0.04(+0.42%) |
Mar 22, 2023 | 9.810 | 9.935 | 9.579 | 9.590 | 361,057 | -0.13(-1.34%) |
Mar 21, 2023 | 9.870 | 9.956 | 9.635 | 9.720 | 385,374 | +0.07(+0.73%) |
Mar 20, 2023 | 9.990 | 9.990 | 9.630 | 9.650 | 350,286 | -0.24(-2.43%) |
Mar 17, 2023 | 9.890 | 10.08 | 9.750 | 9.890 | 622,204 | -0.11(-1.10%) |
Mar 16, 2023 | 10.13 | 10.28 | 9.900 | 10.00 | 883,953 | -0.28(-2.72%) |
Mar 15, 2023 | 10.36 | 10.50 | 10.18 | 10.28 | 335,914 | -0.32(-3.02%) |
Mar 14, 2023 | 11.02 | 11.17 | 10.53 | 10.60 | 280,488 | -0.08(-0.75%) |
Mar 13, 2023 | 10.68 | 10.89 | 10.61 | 10.68 | 219,213 | -0.25(-2.29%) |
Mar 10, 2023 | 11.34 | 11.52 | 10.81 | 10.93 | 365,117 | -0.45(-3.95%) |
Mar 09, 2023 | 11.31 | 11.70 | 11.19 | 11.38 | 462,833 | +0.12(+1.07%) |
Mar 08, 2023 | 11.23 | 11.98 | 11.05 | 11.26 | 247,697 | +0.07(+0.63%) |
Mar 07, 2023 | 11.26 | 11.45 | 10.99 | 11.19 | 208,528 | -0.07(-0.62%) |
Mar 06, 2023 | 11.64 | 11.78 | 11.18 | 11.26 | 185,456 | -0.32(-2.76%) |
Mar 03, 2023 | 11.52 | 11.76 | 11.35 | 11.58 | 250,399 | +0.17(+1.49%) |
Mar 02, 2023 | 11.18 | 11.48 | 10.93 | 11.41 | 244,226 | +0.14(+1.24%) |
Mar 01, 2023 | 11.30 | 11.40 | 11.12 | 11.27 | 350,857 | -0.03(-0.27%) |
Feb 28, 2023 | 11.14 | 11.44 | 11.12 | 11.30 | 293,051 | +0.17(+1.53%) |
Feb 27, 2023 | 11.20 | 11.40 | 11.03 | 11.13 | 307,499 | +0.13(+1.18%) |
Feb 24, 2023 | 10.28 | 11.25 | 10.22 | 11.00 | 737,648 | -1.48(-11.86%) |
Feb 23, 2023 | 12.85 | 12.85 | 12.16 | 12.48 | 347,607 | -0.33(-2.58%) |
Feb 22, 2023 | 12.57 | 12.85 | 12.44 | 12.81 | 201,101 | +0.31(+2.48%) |
Feb 21, 2023 | 13.22 | 13.35 | 12.41 | 12.50 | 186,621 | -1.00(-7.41%) |
Feb 17, 2023 | 13.66 | 13.66 | 13.11 | 13.50 | 178,359 | -0.16(-1.17%) |
Feb 16, 2023 | 13.28 | 13.85 | 13.14 | 13.66 | 220,188 | +0.12(+0.89%) |
Feb 15, 2023 | 12.73 | 13.62 | 12.72 | 13.54 | 208,230 | +0.64(+4.96%) |
Feb 14, 2023 | 12.39 | 12.99 | 12.39 | 12.90 | 174,998 | +0.33(+2.63%) |
Feb 13, 2023 | 12.45 | 12.70 | 12.26 | 12.57 | 120,500 | +0.14(+1.13%) |
Feb 10, 2023 | 12.42 | 12.58 | 12.29 | 12.43 | 200,391 | -0.10(-0.80%) |
Feb 09, 2023 | 12.91 | 12.95 | 12.39 | 12.53 | 103,882 | -0.24(-1.88%) |
Feb 08, 2023 | 12.76 | 12.91 | 12.52 | 12.77 | 157,181 | -0.02(-0.16%) |
Feb 07, 2023 | 12.59 | 12.94 | 12.54 | 12.79 | 191,932 | +0.15(+1.19%) |
Feb 06, 2023 | 12.80 | 12.98 | 12.50 | 12.64 | 140,773 | -0.35(-2.69%) |
Feb 03, 2023 | 12.86 | 13.18 | 12.82 | 12.99 | 225,287 | -0.13(-0.99%) |
Feb 02, 2023 | 13.25 | 13.54 | 12.92 | 13.12 | 248,435 | -0.02(-0.15%) |