Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.480 | 7.034 | 5.500 | 6.890 | 4,474,976 | -2.29(-24.95%) |
Oct 30, 2023 | 9.420 | 9.450 | 9.090 | 9.180 | 705,745 | -0.18(-1.92%) |
Oct 27, 2023 | 9.410 | 9.583 | 9.322 | 9.360 | 240,680 | -0.04(-0.43%) |
Oct 26, 2023 | 9.380 | 9.530 | 9.260 | 9.400 | 236,372 | +0.01(+0.11%) |
Oct 25, 2023 | 9.390 | 9.470 | 9.210 | 9.390 | 341,208 | +0.00(+0.00%) |
Oct 24, 2023 | 10.09 | 10.53 | 9.270 | 9.390 | 729,310 | -0.68(-6.75%) |
Oct 23, 2023 | 9.870 | 10.16 | 9.760 | 10.07 | 439,900 | +0.13(+1.31%) |
Oct 20, 2023 | 9.920 | 9.970 | 9.740 | 9.940 | 478,041 | +0.04(+0.40%) |
Oct 19, 2023 | 10.01 | 10.18 | 9.820 | 9.900 | 278,311 | -0.24(-2.37%) |
Oct 18, 2023 | 10.42 | 10.49 | 10.04 | 10.14 | 310,148 | -0.38(-3.57%) |
Oct 17, 2023 | 10.00 | 10.60 | 10.00 | 10.52 | 335,272 | +0.46(+4.52%) |
Oct 16, 2023 | 9.820 | 10.41 | 9.860 | 10.06 | 393,203 | +0.36(+3.71%) |
Oct 13, 2023 | 9.410 | 9.750 | 9.300 | 9.700 | 265,622 | +0.33(+3.52%) |
Oct 12, 2023 | 9.880 | 9.880 | 9.340 | 9.370 | 505,811 | -0.52(-5.26%) |
Oct 11, 2023 | 9.930 | 10.07 | 9.780 | 9.890 | 251,968 | -0.04(-0.40%) |
Oct 10, 2023 | 9.890 | 10.19 | 9.850 | 9.930 | 300,641 | +0.04(+0.40%) |
Oct 09, 2023 | 9.760 | 10.04 | 9.640 | 9.890 | 379,417 | +0.09(+0.92%) |
Oct 06, 2023 | 9.630 | 9.880 | 9.500 | 9.800 | 495,762 | +0.15(+1.55%) |
Oct 05, 2023 | 9.850 | 9.865 | 9.590 | 9.650 | 409,108 | -0.22(-2.23%) |
Oct 04, 2023 | 10.02 | 10.13 | 9.800 | 9.870 | 337,845 | -0.22(-2.18%) |
Oct 03, 2023 | 11.00 | 11.00 | 10.06 | 10.09 | 322,092 | -0.95(-8.61%) |
Oct 02, 2023 | 10.25 | 11.20 | 10.12 | 11.04 | 817,220 | +0.79(+7.71%) |
Sep 29, 2023 | 10.29 | 10.52 | 10.19 | 10.25 | 322,333 | +0.04(+0.39%) |
Sep 28, 2023 | 10.43 | 10.49 | 10.19 | 10.21 | 291,499 | -0.28(-2.67%) |
Sep 27, 2023 | 10.66 | 10.79 | 10.46 | 10.49 | 222,328 | -0.14(-1.32%) |
Sep 26, 2023 | 10.83 | 10.91 | 10.59 | 10.63 | 278,501 | -0.22(-2.03%) |
Sep 25, 2023 | 10.91 | 10.87 | 10.74 | 10.85 | 229,507 | -0.12(-1.09%) |
Sep 22, 2023 | 11.11 | 11.26 | 10.94 | 10.97 | 223,571 | -0.15(-1.35%) |
Sep 21, 2023 | 11.19 | 11.33 | 11.09 | 11.12 | 290,897 | -0.18(-1.59%) |
Sep 20, 2023 | 11.65 | 11.65 | 11.27 | 11.30 | 323,770 | -0.35(-3.00%) |
Sep 19, 2023 | 11.57 | 11.78 | 11.51 | 11.65 | 355,432 | +0.07(+0.60%) |
Sep 18, 2023 | 11.80 | 11.80 | 11.32 | 11.58 | 288,944 | -0.14(-1.19%) |
Sep 15, 2023 | 11.59 | 11.75 | 11.23 | 11.72 | 1,503,844 | +0.20(+1.74%) |
Sep 14, 2023 | 11.39 | 11.74 | 11.31 | 11.52 | 413,859 | +0.17(+1.50%) |
Sep 13, 2023 | 11.07 | 11.40 | 10.96 | 11.35 | 362,410 | +0.35(+3.18%) |
Sep 12, 2023 | 11.05 | 11.12 | 10.84 | 11.00 | 267,307 | -0.04(-0.36%) |
Sep 11, 2023 | 10.88 | 11.19 | 10.77 | 11.04 | 471,611 | +0.24(+2.22%) |
Sep 08, 2023 | 10.92 | 10.92 | 10.48 | 10.80 | 604,075 | -0.14(-1.28%) |
Sep 07, 2023 | 11.25 | 11.25 | 10.80 | 10.94 | 322,570 | -0.33(-2.93%) |
Sep 06, 2023 | 11.14 | 11.27 | 10.96 | 11.27 | 436,504 | +0.09(+0.81%) |
Sep 05, 2023 | 11.47 | 11.50 | 11.12 | 11.18 | 357,956 | -0.38(-3.29%) |
Sep 01, 2023 | 11.28 | 11.58 | 11.28 | 11.56 | 392,624 | +0.29(+2.57%) |
Aug 31, 2023 | 11.32 | 11.53 | 11.26 | 11.27 | 316,334 | -0.08(-0.70%) |
Aug 30, 2023 | 11.21 | 11.46 | 11.08 | 11.35 | 415,437 | +0.10(+0.89%) |
Aug 29, 2023 | 11.42 | 11.44 | 11.19 | 11.25 | 237,753 | -0.18(-1.57%) |
Aug 28, 2023 | 11.30 | 11.61 | 11.30 | 11.43 | 295,340 | +0.16(+1.42%) |
Aug 25, 2023 | 11.17 | 11.38 | 11.17 | 11.27 | 307,649 | +0.13(+1.17%) |
Aug 24, 2023 | 11.22 | 11.29 | 10.98 | 11.14 | 619,762 | -0.19(-1.68%) |
Aug 23, 2023 | 11.27 | 11.47 | 11.10 | 11.33 | 429,946 | -0.01(-0.09%) |
Aug 22, 2023 | 11.39 | 11.45 | 11.05 | 11.34 | 422,353 | -0.09(-0.79%) |
Aug 21, 2023 | 11.87 | 12.02 | 11.40 | 11.43 | 454,237 | -0.48(-4.03%) |
Aug 18, 2023 | 11.94 | 12.23 | 11.87 | 11.91 | 423,246 | -0.13(-1.08%) |
Aug 17, 2023 | 12.43 | 12.60 | 12.00 | 12.04 | 280,160 | -0.37(-2.98%) |
Aug 16, 2023 | 12.42 | 12.60 | 12.28 | 12.41 | 378,654 | -0.01(-0.08%) |
Aug 15, 2023 | 12.57 | 12.58 | 12.32 | 12.42 | 293,444 | -0.15(-1.19%) |
Aug 14, 2023 | 12.68 | 12.73 | 12.41 | 12.57 | 290,865 | -0.19(-1.49%) |
Aug 11, 2023 | 12.64 | 12.90 | 12.63 | 12.76 | 397,663 | +0.17(+1.35%) |
Aug 10, 2023 | 12.47 | 12.62 | 12.37 | 12.59 | 441,954 | +0.22(+1.82%) |
Aug 09, 2023 | 12.81 | 12.81 | 12.36 | 12.37 | 944,553 | -0.39(-3.06%) |
Aug 08, 2023 | 12.92 | 12.92 | 12.56 | 12.76 | 428,899 | -0.28(-2.17%) |
Aug 07, 2023 | 12.95 | 13.09 | 12.77 | 13.04 | 378,313 | +0.07(+0.53%) |
Aug 04, 2023 | 12.95 | 13.04 | 12.72 | 12.97 | 403,618 | +0.01(+0.07%) |
Aug 03, 2023 | 13.17 | 13.20 | 12.71 | 12.96 | 509,851 | -0.16(-1.19%) |
Aug 02, 2023 | 13.43 | 13.62 | 13.09 | 13.12 | 831,385 | -0.35(-2.61%) |
Aug 01, 2023 | 14.18 | 14.73 | 13.43 | 13.47 | 1,265,980 | -0.84(-5.87%) |
Jul 31, 2023 | 13.92 | 14.40 | 13.88 | 14.31 | 793,040 | +0.45(+3.24%) |
Jul 28, 2023 | 13.82 | 13.91 | 13.69 | 13.86 | 301,160 | +0.19(+1.36%) |
Jul 27, 2023 | 14.01 | 14.26 | 13.62 | 13.67 | 343,608 | -0.29(-2.10%) |
Jul 26, 2023 | 13.70 | 14.02 | 13.70 | 13.97 | 328,270 | +0.24(+1.78%) |
Jul 25, 2023 | 13.46 | 13.83 | 13.40 | 13.72 | 346,110 | +0.24(+1.81%) |
Jul 24, 2023 | 13.22 | 13.53 | 13.10 | 13.48 | 358,431 | +0.21(+1.62%) |
Jul 21, 2023 | 13.58 | 13.63 | 13.19 | 13.26 | 321,298 | -0.21(-1.59%) |
Jul 20, 2023 | 13.77 | 13.78 | 13.39 | 13.48 | 236,724 | -0.27(-1.99%) |
Jul 19, 2023 | 13.49 | 13.88 | 13.46 | 13.75 | 325,855 | +0.28(+2.10%) |
Jul 18, 2023 | 13.19 | 13.59 | 13.19 | 13.47 | 313,755 | +0.27(+2.07%) |
Jul 17, 2023 | 13.24 | 13.30 | 12.98 | 13.20 | 328,100 | -0.09(-0.66%) |
Jul 14, 2023 | 13.22 | 13.35 | 12.96 | 13.28 | 304,684 | +0.05(+0.37%) |
Jul 13, 2023 | 13.08 | 13.30 | 12.90 | 13.23 | 411,109 | +0.25(+1.96%) |
Jul 12, 2023 | 13.55 | 13.59 | 12.95 | 12.98 | 547,077 | -0.42(-3.13%) |
Jul 11, 2023 | 12.70 | 13.46 | 12.70 | 13.40 | 523,530 | +0.73(+5.78%) |
Jul 10, 2023 | 12.89 | 13.13 | 12.62 | 12.67 | 509,382 | -0.16(-1.22%) |
Jul 07, 2023 | 12.84 | 13.12 | 12.79 | 12.82 | 482,195 | -0.02(-0.15%) |
Jul 06, 2023 | 12.96 | 13.02 | 12.71 | 12.84 | 468,326 | -0.21(-1.57%) |
Jul 05, 2023 | 13.38 | 13.42 | 13.05 | 13.05 | 456,648 | -0.38(-2.84%) |
Jul 03, 2023 | 13.38 | 13.64 | 13.35 | 13.43 | 267,971 | -0.04(-0.29%) |
Jun 30, 2023 | 13.81 | 13.83 | 13.46 | 13.47 | 429,586 | -0.27(-1.99%) |
Jun 29, 2023 | 13.60 | 13.79 | 13.49 | 13.74 | 304,667 | +0.22(+1.66%) |
Jun 28, 2023 | 13.71 | 13.71 | 13.32 | 13.52 | 361,653 | -0.23(-1.70%) |
Jun 27, 2023 | 13.65 | 13.81 | 13.44 | 13.75 | 398,058 | +0.14(+1.00%) |
Jun 26, 2023 | 13.46 | 13.74 | 13.42 | 13.62 | 454,506 | +0.20(+1.46%) |
Jun 23, 2023 | 13.36 | 13.69 | 13.25 | 13.42 | 2,003,986 | +0.06(+0.44%) |
Jun 22, 2023 | 13.44 | 13.49 | 12.96 | 13.36 | 642,440 | -0.07(-0.51%) |
Jun 21, 2023 | 13.96 | 13.98 | 13.43 | 13.43 | 498,912 | -0.56(-3.98%) |
Jun 20, 2023 | 13.82 | 14.13 | 13.68 | 13.99 | 893,194 | +0.23(+1.70%) |
Jun 16, 2023 | 13.73 | 13.86 | 13.43 | 13.75 | 5,397,856 | +0.13(+0.93%) |
Jun 15, 2023 | 13.50 | 13.64 | 13.06 | 13.63 | 1,112,147 | +0.13(+0.94%) |
Jun 14, 2023 | 14.37 | 14.43 | 13.44 | 13.50 | 1,097,529 | -0.88(-6.11%) |
Jun 13, 2023 | 14.58 | 14.66 | 14.32 | 14.38 | 530,016 | -0.07(-0.47%) |
Jun 12, 2023 | 14.66 | 14.70 | 14.31 | 14.45 | 579,450 | -0.17(-1.14%) |
Jun 09, 2023 | 14.87 | 15.13 | 14.60 | 14.61 | 503,605 | -0.25(-1.71%) |
Jun 08, 2023 | 15.24 | 15.29 | 14.80 | 14.87 | 605,813 | -0.42(-2.75%) |
Jun 07, 2023 | 15.10 | 15.47 | 15.02 | 15.29 | 451,190 | +0.34(+2.29%) |
Jun 06, 2023 | 14.32 | 15.12 | 14.29 | 14.94 | 510,153 | +0.62(+4.29%) |
Jun 05, 2023 | 14.75 | 14.81 | 14.15 | 14.33 | 951,682 | -0.96(-6.26%) |
Jun 02, 2023 | 14.92 | 15.37 | 14.59 | 15.29 | 535,834 | +0.48(+3.24%) |
Jun 01, 2023 | 14.38 | 14.98 | 13.99 | 14.81 | 460,616 | +0.59(+4.18%) |
May 31, 2023 | 13.99 | 14.29 | 13.94 | 14.21 | 354,884 | +0.21(+1.51%) |
May 30, 2023 | 14.26 | 14.26 | 13.78 | 14.00 | 345,545 | -0.25(-1.75%) |
May 26, 2023 | 14.18 | 14.36 | 14.10 | 14.25 | 379,336 | +0.03(+0.20%) |
May 25, 2023 | 14.39 | 14.46 | 14.11 | 14.22 | 368,311 | +0.00(+0.00%) |
May 24, 2023 | 15.18 | 15.51 | 14.16 | 14.22 | 622,615 | -0.82(-5.48%) |
May 23, 2023 | 13.57 | 15.25 | 13.46 | 15.05 | 1,169,585 | +0.50(+3.43%) |
May 22, 2023 | 14.15 | 15.08 | 13.98 | 14.55 | 906,023 | +0.44(+3.12%) |
May 19, 2023 | 14.76 | 14.80 | 14.02 | 14.11 | 553,568 | -0.73(-4.91%) |
May 18, 2023 | 14.77 | 15.07 | 14.60 | 14.84 | 442,092 | +0.00(+0.00%) |
May 17, 2023 | 14.40 | 14.86 | 14.28 | 14.84 | 262,436 | +0.50(+3.48%) |
May 16, 2023 | 14.38 | 14.47 | 14.15 | 14.34 | 298,113 | -0.18(-1.25%) |
May 15, 2023 | 14.61 | 14.62 | 14.35 | 14.52 | 269,215 | -0.05(-0.33%) |
May 12, 2023 | 14.91 | 14.95 | 14.43 | 14.57 | 212,417 | -0.34(-2.25%) |
May 11, 2023 | 14.92 | 15.08 | 14.84 | 14.90 | 218,303 | -0.02(-0.16%) |
May 10, 2023 | 14.35 | 15.07 | 14.32 | 14.93 | 670,157 | +0.72(+5.09%) |
May 09, 2023 | 14.26 | 14.30 | 13.84 | 14.20 | 279,184 | -0.03(-0.20%) |
May 08, 2023 | 14.42 | 14.42 | 14.09 | 14.23 | 337,355 | -0.16(-1.13%) |
May 05, 2023 | 14.28 | 14.61 | 14.28 | 14.39 | 279,594 | +0.35(+2.53%) |
May 04, 2023 | 14.08 | 14.21 | 13.85 | 14.04 | 219,410 | -0.05(-0.34%) |
May 03, 2023 | 14.38 | 14.64 | 14.08 | 14.09 | 292,363 | -0.31(-2.13%) |
May 02, 2023 | 14.60 | 14.60 | 14.10 | 14.39 | 389,481 | -0.19(-1.31%) |
May 01, 2023 | 14.65 | 14.68 | 14.43 | 14.59 | 298,501 | -0.14(-0.98%) |
Apr 28, 2023 | 14.60 | 15.31 | 14.57 | 14.73 | 732,112 | +0.14(+0.99%) |
Apr 27, 2023 | 14.59 | 14.65 | 14.40 | 14.59 | 350,353 | +0.04(+0.26%) |
Apr 26, 2023 | 14.51 | 14.72 | 14.47 | 14.55 | 287,253 | +0.02(+0.13%) |
Apr 25, 2023 | 14.62 | 14.69 | 14.47 | 14.53 | 225,487 | -0.18(-1.24%) |
Apr 24, 2023 | 14.75 | 14.86 | 14.62 | 14.71 | 198,939 | -0.03(-0.19%) |
Apr 21, 2023 | 14.77 | 14.88 | 14.64 | 14.74 | 248,610 | -0.07(-0.45%) |
Apr 20, 2023 | 14.66 | 15.01 | 14.66 | 14.81 | 224,525 | +0.03(+0.19%) |
Apr 19, 2023 | 14.85 | 14.94 | 14.62 | 14.78 | 275,577 | -0.19(-1.28%) |
Apr 18, 2023 | 15.07 | 15.12 | 14.85 | 14.97 | 370,410 | -0.07(-0.45%) |
Apr 17, 2023 | 15.06 | 15.26 | 14.84 | 15.04 | 378,047 | -0.03(-0.19%) |
Apr 14, 2023 | 15.12 | 15.25 | 14.84 | 15.07 | 272,440 | +0.05(+0.32%) |
Apr 13, 2023 | 14.97 | 15.08 | 14.77 | 15.02 | 258,111 | +0.16(+1.10%) |
Apr 12, 2023 | 15.22 | 15.22 | 14.83 | 14.85 | 227,774 | -0.32(-2.08%) |
Apr 11, 2023 | 14.98 | 15.23 | 14.95 | 15.17 | 357,146 | +0.28(+1.87%) |
Apr 10, 2023 | 14.76 | 15.15 | 14.65 | 14.89 | 439,385 | +0.14(+0.97%) |
Apr 06, 2023 | 14.93 | 14.97 | 14.61 | 14.75 | 389,430 | -0.14(-0.96%) |
Apr 05, 2023 | 15.39 | 15.39 | 14.89 | 14.89 | 319,396 | -0.53(-3.42%) |
Apr 04, 2023 | 15.93 | 15.93 | 15.24 | 15.42 | 396,114 | -0.45(-2.84%) |
Apr 03, 2023 | 15.71 | 15.93 | 15.45 | 15.87 | 523,465 | +0.31(+1.97%) |
Mar 31, 2023 | 15.37 | 15.74 | 15.30 | 15.56 | 478,226 | +0.33(+2.14%) |
Mar 30, 2023 | 15.57 | 15.93 | 15.13 | 15.24 | 579,838 | -0.17(-1.12%) |
Mar 29, 2023 | 15.79 | 15.97 | 15.33 | 15.41 | 458,821 | -0.29(-1.83%) |
Mar 28, 2023 | 15.22 | 15.90 | 15.17 | 15.70 | 540,809 | +0.45(+2.95%) |
Mar 27, 2023 | 15.92 | 15.97 | 15.23 | 15.25 | 615,660 | -0.62(-3.93%) |
Mar 24, 2023 | 15.99 | 15.99 | 15.60 | 15.87 | 427,945 | -0.14(-0.90%) |
Mar 23, 2023 | 15.46 | 16.23 | 15.33 | 16.01 | 666,965 | +0.29(+1.83%) |
Mar 22, 2023 | 16.61 | 16.75 | 15.64 | 15.73 | 1,120,437 | -0.91(-5.47%) |
Mar 21, 2023 | 16.26 | 16.71 | 16.26 | 16.64 | 418,371 | +0.45(+2.78%) |
Mar 20, 2023 | 16.64 | 17.01 | 15.88 | 16.19 | 465,270 | -0.40(-2.43%) |
Mar 17, 2023 | 17.38 | 17.44 | 16.38 | 16.59 | 1,437,471 | -0.95(-5.41%) |
Mar 16, 2023 | 16.87 | 17.62 | 16.65 | 17.54 | 415,517 | +0.58(+3.45%) |
Mar 15, 2023 | 16.73 | 17.18 | 16.60 | 16.95 | 455,293 | -0.08(-0.45%) |
Mar 14, 2023 | 16.78 | 17.06 | 16.66 | 17.03 | 517,957 | +0.60(+3.68%) |
Mar 13, 2023 | 16.45 | 16.77 | 16.25 | 16.43 | 475,645 | -0.20(-1.21%) |
Mar 10, 2023 | 16.91 | 16.91 | 16.42 | 16.63 | 480,332 | -0.27(-1.59%) |
Mar 09, 2023 | 17.01 | 17.22 | 16.86 | 16.90 | 464,302 | -0.11(-0.62%) |
Mar 08, 2023 | 16.87 | 17.05 | 16.71 | 17.00 | 397,809 | +0.09(+0.51%) |
Mar 07, 2023 | 16.74 | 17.05 | 16.69 | 16.91 | 380,666 | +0.27(+1.61%) |
Mar 06, 2023 | 17.55 | 17.55 | 16.46 | 16.65 | 669,038 | -0.86(-4.93%) |
Mar 03, 2023 | 17.91 | 17.91 | 17.41 | 17.51 | 347,117 | -0.23(-1.30%) |
Mar 02, 2023 | 17.80 | 18.03 | 17.74 | 17.74 | 319,391 | -0.15(-0.86%) |
Mar 01, 2023 | 17.97 | 18.03 | 17.76 | 17.89 | 329,178 | -0.11(-0.59%) |
Feb 28, 2023 | 18.19 | 18.29 | 17.91 | 18.00 | 420,036 | -0.22(-1.21%) |
Feb 27, 2023 | 18.75 | 18.83 | 18.11 | 18.22 | 407,980 | -0.39(-2.11%) |
Feb 24, 2023 | 18.32 | 18.63 | 18.28 | 18.61 | 393,435 | -0.05(-0.26%) |
Feb 23, 2023 | 18.91 | 18.91 | 18.23 | 18.66 | 382,729 | -0.16(-0.87%) |
Feb 22, 2023 | 18.77 | 19.20 | 18.68 | 18.82 | 364,946 | +0.07(+0.36%) |
Feb 21, 2023 | 18.93 | 19.43 | 18.69 | 18.75 | 544,817 | -0.36(-1.90%) |
Feb 17, 2023 | 19.15 | 19.36 | 18.82 | 19.12 | 933,322 | +0.11(+0.61%) |
Feb 16, 2023 | 18.75 | 19.43 | 18.67 | 19.00 | 353,582 | -0.06(-0.30%) |
Feb 15, 2023 | 18.76 | 19.15 | 18.52 | 19.06 | 399,398 | +0.28(+1.51%) |
Feb 14, 2023 | 18.95 | 19.21 | 18.58 | 18.78 | 437,149 | -0.21(-1.09%) |
Feb 13, 2023 | 18.17 | 19.02 | 17.86 | 18.99 | 554,999 | +0.92(+5.07%) |
Feb 10, 2023 | 18.63 | 18.79 | 18.04 | 18.07 | 428,325 | -0.69(-3.67%) |
Feb 09, 2023 | 18.29 | 18.81 | 18.23 | 18.76 | 496,091 | +0.60(+3.33%) |
Feb 08, 2023 | 18.34 | 18.60 | 18.08 | 18.16 | 522,141 | -0.36(-1.94%) |
Feb 07, 2023 | 19.34 | 19.34 | 17.76 | 18.51 | 1,081,824 | -0.84(-4.34%) |
Feb 06, 2023 | 20.78 | 21.09 | 19.26 | 19.35 | 778,593 | -1.48(-7.11%) |
Feb 03, 2023 | 20.82 | 21.13 | 20.64 | 20.84 | 355,601 | -0.14(-0.67%) |
Feb 02, 2023 | 20.47 | 21.37 | 20.47 | 20.98 | 458,785 | +0.74(+3.64%) |
Feb 01, 2023 | 20.27 | 20.43 | 19.66 | 20.24 | 298,572 | -0.04(-0.19%) |
Jan 31, 2023 | 20.29 | 20.71 | 20.00 | 20.28 | 572,394 | +0.14(+0.70%) |
Jan 30, 2023 | 20.14 | 20.33 | 19.99 | 20.14 | 286,729 | -0.18(-0.88%) |
Jan 27, 2023 | 19.97 | 20.37 | 19.89 | 20.32 | 288,009 | +0.35(+1.75%) |
Jan 26, 2023 | 19.63 | 20.00 | 19.47 | 19.97 | 348,055 | +0.42(+2.12%) |
Jan 25, 2023 | 18.99 | 19.59 | 18.96 | 19.55 | 265,815 | +0.31(+1.62%) |
Jan 24, 2023 | 18.59 | 19.29 | 18.50 | 19.24 | 475,183 | +0.57(+3.03%) |
Jan 23, 2023 | 17.63 | 18.73 | 17.46 | 18.67 | 729,660 | +1.08(+6.12%) |
Jan 20, 2023 | 17.02 | 17.67 | 16.83 | 17.60 | 591,132 | +0.72(+4.25%) |
Jan 19, 2023 | 18.83 | 18.83 | 16.82 | 16.88 | 668,207 | -1.98(-10.51%) |
Jan 18, 2023 | 18.85 | 19.31 | 18.76 | 18.86 | 515,683 | +0.14(+0.76%) |
Jan 17, 2023 | 18.07 | 18.74 | 17.99 | 18.72 | 362,829 | +0.66(+3.66%) |
Jan 13, 2023 | 18.16 | 18.49 | 17.96 | 18.06 | 255,761 | -0.22(-1.19%) |
Jan 12, 2023 | 18.66 | 18.73 | 18.10 | 18.28 | 293,770 | -0.21(-1.12%) |
Jan 11, 2023 | 18.33 | 18.54 | 18.31 | 18.49 | 250,437 | +0.19(+1.03%) |
Jan 10, 2023 | 17.70 | 18.30 | 17.69 | 18.30 | 248,370 | +0.60(+3.41%) |
Jan 09, 2023 | 17.48 | 17.84 | 17.40 | 17.69 | 279,249 | +0.21(+1.19%) |
Jan 06, 2023 | 17.13 | 17.52 | 17.13 | 17.48 | 245,998 | +0.42(+2.43%) |
Jan 05, 2023 | 17.23 | 17.34 | 16.97 | 17.07 | 214,395 | -0.35(-2.01%) |
Jan 04, 2023 | 16.84 | 17.45 | 16.84 | 17.42 | 271,556 | +0.58(+3.42%) |
Jan 03, 2023 | 16.93 | 16.94 | 16.55 | 16.84 | 502,716 | +0.13(+0.79%) |
Dec 30, 2022 | 16.45 | 16.78 | 16.45 | 16.71 | 220,211 | +0.10(+0.63%) |
Dec 29, 2022 | 16.29 | 16.86 | 16.27 | 16.61 | 345,146 | +0.41(+2.51%) |
Dec 28, 2022 | 16.94 | 17.13 | 16.13 | 16.20 | 329,983 | -0.76(-4.51%) |
Dec 27, 2022 | 17.05 | 17.22 | 16.79 | 16.97 | 283,589 | -0.14(-0.83%) |
Dec 23, 2022 | 16.65 | 17.15 | 16.58 | 17.11 | 220,835 | +0.41(+2.43%) |
Dec 22, 2022 | 17.00 | 17.00 | 16.51 | 16.70 | 309,419 | -0.51(-2.96%) |
Dec 21, 2022 | 16.93 | 17.28 | 16.80 | 17.21 | 347,855 | +0.39(+2.30%) |
Dec 20, 2022 | 16.79 | 17.11 | 16.56 | 16.82 | 323,670 | +0.08(+0.45%) |
Dec 19, 2022 | 17.30 | 17.48 | 16.57 | 16.75 | 372,805 | -0.66(-3.80%) |
Dec 16, 2022 | 17.66 | 17.84 | 17.24 | 17.41 | 619,059 | -0.33(-1.86%) |
Dec 15, 2022 | 17.84 | 17.89 | 17.22 | 17.74 | 452,926 | -0.29(-1.62%) |
Dec 14, 2022 | 17.70 | 18.16 | 17.48 | 18.03 | 476,546 | +0.31(+1.76%) |
Dec 13, 2022 | 18.30 | 18.30 | 17.51 | 17.72 | 516,446 | -0.06(-0.32%) |
Dec 12, 2022 | 17.78 | 17.94 | 17.64 | 17.78 | 225,233 | +0.06(+0.32%) |
Dec 09, 2022 | 17.68 | 17.89 | 17.57 | 17.72 | 203,412 | -0.17(-0.95%) |
Dec 08, 2022 | 17.83 | 18.28 | 17.67 | 17.89 | 243,680 | +0.08(+0.48%) |
Dec 07, 2022 | 17.99 | 18.32 | 17.71 | 17.81 | 224,766 | -0.30(-1.67%) |
Dec 06, 2022 | 18.34 | 18.53 | 18.07 | 18.11 | 200,945 | -0.27(-1.49%) |
Dec 05, 2022 | 18.33 | 18.55 | 18.20 | 18.38 | 257,680 | +0.06(+0.31%) |
Dec 02, 2022 | 18.19 | 18.36 | 17.94 | 18.33 | 189,469 | +0.08(+0.41%) |
Dec 01, 2022 | 18.76 | 18.76 | 18.22 | 18.25 | 201,060 | -0.44(-2.37%) |
Nov 30, 2022 | 18.29 | 18.73 | 18.11 | 18.69 | 309,735 | +0.40(+2.17%) |
Nov 29, 2022 | 18.58 | 18.63 | 18.25 | 18.30 | 202,939 | -0.19(-1.02%) |
Nov 28, 2022 | 18.67 | 18.98 | 18.39 | 18.49 | 323,716 | -0.28(-1.51%) |
Nov 25, 2022 | 19.30 | 19.50 | 18.75 | 18.77 | 204,669 | -0.57(-2.93%) |
Nov 23, 2022 | 19.06 | 19.35 | 18.97 | 19.34 | 264,049 | +0.33(+1.74%) |
Nov 22, 2022 | 18.53 | 19.00 | 18.27 | 19.00 | 286,361 | +0.43(+2.34%) |
Nov 21, 2022 | 18.22 | 18.62 | 17.99 | 18.57 | 302,319 | +0.40(+2.18%) |
Nov 18, 2022 | 18.37 | 18.74 | 18.04 | 18.17 | 319,337 | +0.08(+0.47%) |
Nov 17, 2022 | 17.55 | 18.10 | 17.20 | 18.09 | 497,867 | +0.30(+1.70%) |
Nov 16, 2022 | 18.85 | 19.11 | 17.47 | 17.79 | 731,899 | -1.23(-6.45%) |
Nov 15, 2022 | 19.65 | 19.86 | 18.96 | 19.01 | 474,034 | -0.20(-1.02%) |
Nov 14, 2022 | 19.71 | 19.76 | 19.21 | 19.21 | 400,949 | -0.55(-2.78%) |
Nov 11, 2022 | 19.96 | 20.10 | 19.56 | 19.76 | 379,526 | -0.16(-0.79%) |
Nov 10, 2022 | 18.91 | 20.01 | 18.91 | 19.92 | 464,056 | +1.24(+6.62%) |
Nov 09, 2022 | 18.62 | 19.03 | 18.21 | 18.68 | 549,217 | +0.12(+0.65%) |
Nov 08, 2022 | 19.45 | 19.72 | 17.72 | 18.56 | 1,042,118 | -1.30(-6.55%) |
Nov 07, 2022 | 20.46 | 20.66 | 19.85 | 19.86 | 446,102 | -0.87(-4.21%) |
Nov 04, 2022 | 20.15 | 20.83 | 19.83 | 20.73 | 343,408 | +0.85(+4.25%) |
Nov 03, 2022 | 19.94 | 20.18 | 19.79 | 19.89 | 250,913 | -0.28(-1.38%) |
Nov 02, 2022 | 20.35 | 20.17 | 20.17 | 336,820 | -0.19(-0.91%) |