Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.25 | 17.38 | 17.11 | 17.23 | 398,561 | +0.09(+0.52%) |
Nov 29, 2023 | 17.12 | 17.39 | 17.07 | 17.14 | 606,262 | +0.05(+0.29%) |
Nov 28, 2023 | 17.11 | 17.22 | 17.02 | 17.09 | 410,885 | -0.06(-0.34%) |
Nov 27, 2023 | 17.20 | 17.34 | 17.06 | 17.15 | 452,285 | -0.08(-0.46%) |
Nov 24, 2023 | 17.13 | 17.46 | 17.12 | 17.23 | 181,480 | +0.17(+0.98%) |
Nov 22, 2023 | 16.61 | 17.17 | 16.61 | 17.06 | 373,427 | +0.51(+3.09%) |
Nov 21, 2023 | 16.66 | 16.75 | 16.43 | 16.55 | 485,796 | -0.10(-0.59%) |
Nov 20, 2023 | 17.23 | 17.30 | 16.54 | 16.65 | 760,398 | -1.13(-6.36%) |
Nov 17, 2023 | 17.79 | 18.07 | 17.66 | 17.78 | 918,348 | +0.02(+0.11%) |
Nov 16, 2023 | 17.41 | 17.76 | 17.11 | 17.76 | 514,430 | +0.36(+2.09%) |
Nov 15, 2023 | 17.29 | 17.57 | 17.22 | 17.39 | 519,243 | +0.04(+0.23%) |
Nov 14, 2023 | 17.03 | 17.36 | 16.97 | 17.36 | 361,913 | +0.54(+3.21%) |
Nov 13, 2023 | 16.85 | 17.06 | 16.70 | 16.81 | 295,421 | -0.10(-0.58%) |
Nov 10, 2023 | 16.87 | 17.01 | 16.78 | 16.91 | 459,945 | +0.07(+0.41%) |
Nov 09, 2023 | 16.78 | 17.01 | 16.63 | 16.84 | 266,154 | +0.08(+0.47%) |
Nov 08, 2023 | 16.78 | 16.78 | 16.43 | 16.77 | 302,568 | +0.21(+1.25%) |
Nov 07, 2023 | 16.86 | 16.86 | 16.53 | 16.56 | 387,086 | -0.37(-2.21%) |
Nov 06, 2023 | 17.32 | 17.34 | 16.70 | 16.93 | 526,584 | -0.28(-1.60%) |
Nov 03, 2023 | 17.93 | 19.28 | 16.28 | 17.21 | 1,219,610 | -1.00(-5.50%) |
Nov 02, 2023 | 17.92 | 18.24 | 17.80 | 18.21 | 402,524 | +0.36(+2.04%) |
Nov 01, 2023 | 17.78 | 17.97 | 17.75 | 17.85 | 343,948 | +0.07(+0.39%) |
Oct 31, 2023 | 17.78 | 17.87 | 17.60 | 17.78 | 493,502 | +0.01(+0.06%) |
Oct 30, 2023 | 17.77 | 18.04 | 17.63 | 17.77 | 331,992 | +0.17(+0.95%) |
Oct 27, 2023 | 17.52 | 17.72 | 17.44 | 17.60 | 456,312 | +0.19(+1.07%) |
Oct 26, 2023 | 17.73 | 17.76 | 17.30 | 17.41 | 290,134 | -0.23(-1.28%) |
Oct 25, 2023 | 17.45 | 17.83 | 17.45 | 17.64 | 302,528 | +0.17(+0.96%) |
Oct 24, 2023 | 17.25 | 17.63 | 17.25 | 17.47 | 322,198 | +0.28(+1.60%) |
Oct 23, 2023 | 17.50 | 17.62 | 17.15 | 17.20 | 535,460 | -0.35(-2.02%) |
Oct 20, 2023 | 17.52 | 17.74 | 17.23 | 17.55 | 596,285 | +0.10(+0.56%) |
Oct 19, 2023 | 18.01 | 18.01 | 17.34 | 17.45 | 487,801 | -0.53(-2.95%) |
Oct 18, 2023 | 17.53 | 18.26 | 17.53 | 17.98 | 445,117 | +0.41(+2.35%) |
Oct 17, 2023 | 17.49 | 17.76 | 17.49 | 17.57 | 345,933 | +0.11(+0.62%) |
Oct 16, 2023 | 17.30 | 17.51 | 17.29 | 17.46 | 341,985 | +0.30(+1.78%) |
Oct 13, 2023 | 17.30 | 17.35 | 17.08 | 17.16 | 470,629 | -0.17(-0.96%) |
Oct 12, 2023 | 17.60 | 17.67 | 17.14 | 17.33 | 310,822 | -0.27(-1.51%) |
Oct 11, 2023 | 17.44 | 17.73 | 17.43 | 17.59 | 284,704 | +0.20(+1.13%) |
Oct 10, 2023 | 17.29 | 17.62 | 17.24 | 17.39 | 445,034 | +0.10(+0.57%) |
Oct 09, 2023 | 17.00 | 17.39 | 17.00 | 17.30 | 351,124 | +0.23(+1.32%) |
Oct 06, 2023 | 17.11 | 17.22 | 17.00 | 17.07 | 415,206 | -0.06(-0.34%) |
Oct 05, 2023 | 17.05 | 17.44 | 17.05 | 17.13 | 362,102 | +0.08(+0.46%) |
Oct 04, 2023 | 17.11 | 17.30 | 16.93 | 17.05 | 581,906 | -0.07(-0.40%) |
Oct 03, 2023 | 17.06 | 17.23 | 16.96 | 17.12 | 471,801 | +0.01(+0.06%) |
Oct 02, 2023 | 16.81 | 17.19 | 16.79 | 17.11 | 629,260 | +0.30(+1.81%) |
Sep 29, 2023 | 17.13 | 17.18 | 16.79 | 16.80 | 1,137,771 | -0.30(-1.78%) |
Sep 28, 2023 | 17.37 | 17.44 | 17.04 | 17.11 | 740,106 | -0.23(-1.30%) |
Sep 27, 2023 | 17.14 | 17.44 | 17.10 | 17.34 | 461,947 | +0.36(+2.14%) |
Sep 26, 2023 | 17.02 | 17.15 | 16.91 | 16.97 | 419,882 | -0.09(-0.52%) |
Sep 25, 2023 | 16.63 | 17.10 | 17.00 | 17.06 | 378,550 | +0.44(+2.66%) |
Sep 22, 2023 | 16.43 | 16.82 | 16.39 | 16.62 | 326,466 | +0.23(+1.38%) |
Sep 21, 2023 | 16.17 | 16.43 | 16.09 | 16.39 | 349,818 | +0.16(+0.97%) |
Sep 20, 2023 | 16.22 | 16.41 | 16.22 | 16.23 | 220,123 | +0.07(+0.43%) |
Sep 19, 2023 | 16.06 | 16.26 | 15.98 | 16.17 | 403,661 | +0.10(+0.61%) |
Sep 18, 2023 | 16.19 | 16.32 | 15.98 | 16.07 | 343,725 | -0.08(-0.49%) |
Sep 15, 2023 | 16.29 | 16.47 | 16.02 | 16.15 | 1,833,295 | -0.19(-1.14%) |
Sep 14, 2023 | 16.69 | 16.82 | 16.31 | 16.33 | 377,602 | -0.18(-1.07%) |
Sep 13, 2023 | 16.44 | 16.64 | 16.25 | 16.51 | 410,047 | +0.15(+0.90%) |
Sep 12, 2023 | 16.40 | 16.72 | 16.34 | 16.36 | 281,462 | -0.06(-0.36%) |
Sep 11, 2023 | 16.00 | 16.55 | 15.98 | 16.42 | 424,770 | +0.44(+2.77%) |
Sep 08, 2023 | 15.80 | 16.06 | 15.73 | 15.98 | 432,602 | +0.26(+1.63%) |
Sep 07, 2023 | 15.94 | 15.96 | 15.66 | 15.72 | 547,105 | -0.25(-1.54%) |
Sep 06, 2023 | 16.15 | 16.27 | 15.84 | 15.97 | 405,887 | -0.11(-0.67%) |
Sep 05, 2023 | 17.01 | 17.01 | 15.77 | 16.08 | 799,215 | -1.01(-5.92%) |
Sep 01, 2023 | 16.38 | 17.19 | 16.28 | 17.09 | 604,373 | +0.81(+4.95%) |
Aug 31, 2023 | 16.04 | 16.35 | 15.96 | 16.28 | 309,810 | +0.31(+1.97%) |
Aug 30, 2023 | 15.97 | 16.09 | 15.90 | 15.97 | 216,224 | -0.02(-0.12%) |
Aug 29, 2023 | 16.00 | 16.17 | 15.94 | 15.99 | 283,718 | -0.01(-0.06%) |
Aug 28, 2023 | 16.00 | 16.15 | 15.95 | 16.00 | 993,087 | +0.05(+0.31%) |
Aug 25, 2023 | 15.65 | 16.10 | 15.65 | 15.95 | 328,333 | +0.31(+2.00%) |
Aug 24, 2023 | 15.73 | 15.88 | 15.63 | 15.64 | 351,578 | -0.09(-0.56%) |
Aug 23, 2023 | 15.72 | 15.85 | 15.57 | 15.73 | 289,859 | +0.01(+0.06%) |
Aug 22, 2023 | 15.76 | 15.80 | 15.62 | 15.72 | 245,370 | -0.03(-0.19%) |
Aug 21, 2023 | 15.63 | 15.82 | 15.41 | 15.74 | 422,244 | +0.12(+0.75%) |
Aug 18, 2023 | 15.62 | 15.89 | 15.50 | 15.63 | 635,440 | -0.09(-0.56%) |
Aug 17, 2023 | 15.73 | 15.86 | 15.63 | 15.72 | 327,304 | +0.09(+0.56%) |
Aug 16, 2023 | 15.97 | 16.35 | 15.60 | 15.63 | 339,943 | -0.37(-2.32%) |
Aug 15, 2023 | 16.11 | 16.47 | 15.88 | 16.00 | 341,930 | -0.17(-1.03%) |
Aug 14, 2023 | 16.28 | 16.48 | 16.11 | 16.16 | 404,756 | -0.12(-0.72%) |
Aug 11, 2023 | 16.06 | 16.65 | 16.06 | 16.28 | 376,896 | +0.05(+0.30%) |
Aug 10, 2023 | 16.36 | 16.54 | 16.19 | 16.23 | 458,721 | -0.03(-0.18%) |
Aug 09, 2023 | 16.30 | 16.31 | 15.92 | 16.26 | 393,763 | -0.07(-0.42%) |
Aug 08, 2023 | 16.53 | 16.64 | 16.11 | 16.33 | 531,312 | -0.25(-1.53%) |
Aug 07, 2023 | 15.64 | 16.61 | 15.64 | 16.58 | 633,085 | +1.03(+6.65%) |
Aug 04, 2023 | 15.37 | 16.20 | 15.33 | 15.55 | 743,136 | +1.94(+14.28%) |
Aug 03, 2023 | 13.42 | 13.72 | 13.42 | 13.61 | 281,111 | +0.08(+0.58%) |
Aug 02, 2023 | 13.36 | 13.71 | 13.36 | 13.53 | 302,487 | +0.12(+0.87%) |
Aug 01, 2023 | 13.03 | 13.42 | 12.99 | 13.41 | 253,283 | +0.38(+2.92%) |
Jul 31, 2023 | 12.80 | 13.08 | 12.80 | 13.03 | 205,480 | +0.23(+1.83%) |
Jul 28, 2023 | 12.65 | 12.82 | 12.65 | 12.80 | 207,779 | +0.18(+1.39%) |
Jul 27, 2023 | 12.75 | 12.82 | 12.61 | 12.62 | 224,532 | -0.10(-0.77%) |
Jul 26, 2023 | 12.72 | 12.86 | 12.69 | 12.72 | 255,893 | -0.02(-0.15%) |
Jul 25, 2023 | 12.74 | 12.82 | 12.70 | 12.74 | 172,697 | -0.09(-0.69%) |
Jul 24, 2023 | 12.74 | 12.86 | 12.64 | 12.83 | 152,983 | +0.12(+0.92%) |
Jul 21, 2023 | 12.72 | 12.83 | 12.64 | 12.71 | 253,888 | +0.07(+0.54%) |
Jul 20, 2023 | 12.87 | 12.89 | 12.59 | 12.64 | 358,776 | -0.16(-1.22%) |
Jul 19, 2023 | 12.65 | 12.83 | 12.62 | 12.80 | 185,193 | +0.15(+1.16%) |
Jul 18, 2023 | 12.45 | 12.68 | 12.45 | 12.65 | 207,624 | +0.21(+1.65%) |
Jul 17, 2023 | 12.34 | 12.53 | 12.27 | 12.45 | 217,080 | +0.05(+0.39%) |
Jul 14, 2023 | 12.24 | 12.40 | 12.01 | 12.40 | 285,454 | +0.14(+1.11%) |
Jul 13, 2023 | 12.30 | 12.34 | 12.19 | 12.26 | 200,474 | -0.09(-0.71%) |
Jul 12, 2023 | 12.47 | 12.47 | 12.26 | 12.35 | 262,161 | +0.01(+0.08%) |
Jul 11, 2023 | 12.20 | 12.35 | 12.15 | 12.34 | 198,033 | +0.14(+1.12%) |
Jul 10, 2023 | 12.09 | 12.35 | 12.09 | 12.20 | 327,954 | +0.08(+0.64%) |
Jul 07, 2023 | 11.95 | 12.38 | 11.95 | 12.12 | 337,808 | +0.23(+1.97%) |
Jul 06, 2023 | 12.06 | 12.18 | 11.72 | 11.89 | 307,514 | -0.31(-2.56%) |
Jul 05, 2023 | 11.81 | 12.25 | 11.60 | 12.20 | 948,861 | +0.39(+3.31%) |
Jul 03, 2023 | 11.98 | 12.10 | 11.76 | 11.81 | 309,958 | -0.17(-1.39%) |
Jun 30, 2023 | 12.04 | 12.09 | 11.90 | 11.98 | 405,499 | +0.00(+0.00%) |
Jun 29, 2023 | 11.84 | 11.98 | 11.80 | 11.98 | 236,961 | +0.18(+1.49%) |
Jun 28, 2023 | 11.86 | 11.86 | 11.65 | 11.80 | 278,536 | -0.06(-0.49%) |
Jun 27, 2023 | 11.84 | 11.97 | 11.74 | 11.86 | 211,502 | +0.03(+0.25%) |
Jun 26, 2023 | 11.81 | 12.15 | 11.80 | 11.83 | 281,251 | -0.06(-0.49%) |
Jun 23, 2023 | 11.96 | 12.21 | 11.82 | 11.89 | 491,509 | -0.18(-1.46%) |
Jun 22, 2023 | 12.23 | 12.23 | 11.57 | 12.06 | 511,757 | -0.17(-1.36%) |
Jun 21, 2023 | 12.15 | 12.31 | 12.06 | 12.23 | 290,306 | +0.04(+0.32%) |
Jun 20, 2023 | 12.22 | 12.37 | 12.02 | 12.19 | 323,539 | -0.06(-0.48%) |
Jun 16, 2023 | 12.45 | 12.45 | 12.15 | 12.25 | 1,293,519 | -0.14(-1.10%) |
Jun 15, 2023 | 12.07 | 12.45 | 11.83 | 12.39 | 534,731 | +0.56(+4.70%) |
May 08, 2023 | 11.63 | 12.02 | 11.63 | 11.83 | 352,815 | +0.30(+2.62%) |
May 05, 2023 | 12.40 | 12.49 | 11.23 | 11.53 | 599,834 | -0.50(-4.14%) |
May 04, 2023 | 12.00 | 12.03 | 11.65 | 12.03 | 334,252 | -0.12(-0.96%) |
May 03, 2023 | 12.20 | 12.58 | 12.13 | 12.14 | 352,213 | +0.00(+0.00%) |
May 02, 2023 | 12.69 | 12.80 | 11.94 | 12.14 | 361,899 | -0.74(-5.76%) |
May 01, 2023 | 12.65 | 13.03 | 12.63 | 12.88 | 242,546 | +0.21(+1.70%) |
Apr 28, 2023 | 12.83 | 12.95 | 12.64 | 12.67 | 290,090 | -0.19(-1.44%) |
Apr 27, 2023 | 12.91 | 13.04 | 12.64 | 12.86 | 324,937 | -0.06(-0.45%) |
Apr 26, 2023 | 12.81 | 12.95 | 12.71 | 12.91 | 258,363 | +0.03(+0.23%) |
Apr 25, 2023 | 12.88 | 13.14 | 12.83 | 12.88 | 259,585 | +0.00(+0.00%) |
Apr 24, 2023 | 13.04 | 13.08 | 12.82 | 12.88 | 724,798 | -0.21(-1.64%) |
Apr 21, 2023 | 13.09 | 13.15 | 12.97 | 13.10 | 312,926 | +0.01(+0.07%) |
Apr 20, 2023 | 12.77 | 13.12 | 12.69 | 13.09 | 361,917 | +0.28(+2.21%) |
Apr 19, 2023 | 12.72 | 12.86 | 12.70 | 12.81 | 334,208 | +0.09(+0.69%) |
Apr 18, 2023 | 13.04 | 13.08 | 12.63 | 12.72 | 323,499 | -0.29(-2.25%) |
Apr 17, 2023 | 13.25 | 13.26 | 12.97 | 13.01 | 231,485 | -0.21(-1.62%) |
Apr 14, 2023 | 13.23 | 13.34 | 13.07 | 13.23 | 255,712 | -0.07(-0.51%) |
Apr 13, 2023 | 13.18 | 13.35 | 13.11 | 13.29 | 245,331 | +0.13(+0.96%) |
Apr 12, 2023 | 13.15 | 13.25 | 13.09 | 13.17 | 227,571 | +0.06(+0.45%) |
Apr 11, 2023 | 13.05 | 13.28 | 12.98 | 13.11 | 272,702 | +0.08(+0.60%) |
Apr 10, 2023 | 12.89 | 13.10 | 12.85 | 13.03 | 320,622 | +0.16(+1.21%) |
Apr 06, 2023 | 12.90 | 13.02 | 12.81 | 12.88 | 241,952 | -0.03(-0.23%) |
Apr 05, 2023 | 12.83 | 12.92 | 12.75 | 12.90 | 223,120 | +0.05(+0.42%) |
Apr 04, 2023 | 13.06 | 13.06 | 12.67 | 12.85 | 233,790 | -0.24(-1.83%) |
Apr 03, 2023 | 13.14 | 13.26 | 12.95 | 13.09 | 292,375 | -0.02(-0.15%) |
Mar 31, 2023 | 12.74 | 13.18 | 12.70 | 13.11 | 510,847 | +0.43(+3.39%) |
Mar 30, 2023 | 12.65 | 12.73 | 12.56 | 12.68 | 240,358 | +0.04(+0.31%) |
Mar 29, 2023 | 13.02 | 13.04 | 12.60 | 12.64 | 229,921 | -0.33(-2.56%) |
Mar 28, 2023 | 12.92 | 13.05 | 12.76 | 12.97 | 314,251 | +0.03(+0.23%) |
Mar 27, 2023 | 12.75 | 12.99 | 12.75 | 12.94 | 216,063 | +0.27(+2.16%) |
Mar 24, 2023 | 12.42 | 12.76 | 12.40 | 12.67 | 297,187 | +0.14(+1.09%) |
Mar 23, 2023 | 12.80 | 12.80 | 12.44 | 12.53 | 322,165 | -0.26(-2.06%) |
Mar 22, 2023 | 13.05 | 13.19 | 12.79 | 12.80 | 289,388 | -0.30(-2.31%) |
Mar 21, 2023 | 13.10 | 13.22 | 12.88 | 13.10 | 426,937 | +0.12(+0.90%) |
Mar 20, 2023 | 12.86 | 13.08 | 12.70 | 12.98 | 435,584 | +0.27(+2.15%) |
Mar 17, 2023 | 13.03 | 13.04 | 12.64 | 12.71 | 1,165,809 | -0.34(-2.62%) |
Mar 16, 2023 | 12.73 | 13.09 | 12.50 | 13.05 | 392,216 | +0.19(+1.44%) |
Mar 15, 2023 | 12.74 | 12.88 | 12.58 | 12.87 | 489,180 | -0.19(-1.42%) |
Mar 14, 2023 | 13.11 | 13.36 | 12.89 | 13.05 | 403,511 | +0.23(+1.83%) |
Mar 13, 2023 | 12.90 | 13.36 | 12.73 | 12.82 | 491,156 | -0.30(-2.31%) |
Mar 10, 2023 | 13.35 | 13.56 | 12.94 | 13.12 | 478,515 | -0.29(-2.18%) |
Mar 09, 2023 | 13.24 | 13.48 | 13.00 | 13.41 | 518,432 | +0.21(+1.55%) |
Mar 08, 2023 | 13.33 | 13.33 | 12.96 | 13.21 | 321,701 | -0.17(-1.24%) |
Mar 07, 2023 | 13.19 | 13.39 | 13.02 | 13.37 | 595,118 | +0.24(+1.86%) |
Mar 06, 2023 | 13.30 | 13.42 | 12.98 | 13.13 | 1,015,108 | -0.18(-1.32%) |
Mar 03, 2023 | 13.38 | 13.38 | 13.01 | 13.30 | 400,270 | -0.08(-0.58%) |
Mar 02, 2023 | 13.28 | 13.52 | 13.20 | 13.38 | 387,828 | +0.02(+0.15%) |
Mar 01, 2023 | 13.45 | 13.60 | 13.30 | 13.36 | 734,505 | -0.09(-0.69%) |
Feb 28, 2023 | 13.38 | 13.67 | 13.38 | 13.46 | 534,726 | +0.12(+0.91%) |
Feb 27, 2023 | 13.37 | 13.69 | 13.29 | 13.33 | 358,979 | +0.07(+0.51%) |
Feb 24, 2023 | 14.33 | 14.44 | 12.96 | 13.27 | 511,994 | -0.13(-0.95%) |
Feb 23, 2023 | 13.63 | 13.63 | 13.39 | 13.39 | 367,114 | -0.16(-1.15%) |
Feb 22, 2023 | 14.12 | 14.29 | 13.45 | 13.55 | 519,276 | -0.53(-3.74%) |
Feb 21, 2023 | 14.06 | 14.25 | 13.99 | 14.08 | 401,128 | +0.02(+0.14%) |
Feb 17, 2023 | 14.10 | 14.33 | 13.96 | 14.06 | 936,108 | +0.04(+0.28%) |
Feb 16, 2023 | 13.87 | 14.06 | 13.67 | 14.02 | 366,875 | +0.07(+0.49%) |
Feb 15, 2023 | 13.80 | 14.14 | 13.71 | 13.95 | 357,357 | +0.12(+0.85%) |
Feb 14, 2023 | 13.97 | 14.07 | 13.81 | 13.83 | 273,939 | -0.19(-1.32%) |
Feb 13, 2023 | 13.80 | 14.06 | 13.71 | 14.02 | 225,129 | +0.28(+2.06%) |
Feb 10, 2023 | 13.46 | 13.83 | 13.44 | 13.73 | 321,545 | +0.13(+0.93%) |
Feb 09, 2023 | 14.12 | 14.21 | 13.58 | 13.61 | 353,755 | -0.39(-2.79%) |
Feb 08, 2023 | 13.77 | 14.07 | 13.61 | 14.00 | 370,135 | +0.14(+0.99%) |
Feb 07, 2023 | 14.27 | 14.29 | 12.85 | 13.86 | 1,040,896 | -0.49(-3.40%) |
Feb 06, 2023 | 15.23 | 15.23 | 14.29 | 14.35 | 486,819 | -0.90(-5.89%) |
Feb 03, 2023 | 14.43 | 15.28 | 14.43 | 15.25 | 1,128,878 | +0.72(+4.97%) |
Feb 02, 2023 | 14.33 | 14.53 | 14.28 | 14.52 | 314,406 | +0.21(+1.43%) |
Feb 01, 2023 | 14.59 | 14.64 | 13.93 | 14.32 | 652,393 | -0.29(-2.00%) |
Jan 31, 2023 | 14.15 | 14.64 | 14.12 | 14.61 | 379,876 | +0.46(+3.24%) |
Jan 30, 2023 | 14.05 | 14.22 | 14.01 | 14.15 | 218,935 | +0.02(+0.14%) |
Jan 27, 2023 | 14.26 | 14.40 | 14.10 | 14.13 | 165,407 | -0.20(-1.36%) |
Jan 26, 2023 | 14.42 | 14.47 | 14.15 | 14.33 | 284,353 | -0.12(-0.81%) |
Jan 25, 2023 | 14.28 | 14.47 | 14.14 | 14.45 | 288,019 | +0.15(+1.02%) |
Jan 24, 2023 | 14.10 | 14.38 | 14.00 | 14.30 | 262,176 | +0.19(+1.31%) |
Jan 23, 2023 | 13.66 | 14.15 | 13.65 | 14.11 | 399,999 | +0.28(+2.05%) |
Jan 20, 2023 | 13.84 | 13.91 | 13.68 | 13.83 | 329,812 | +0.06(+0.43%) |
Jan 19, 2023 | 13.87 | 13.97 | 13.70 | 13.77 | 247,500 | -0.13(-0.91%) |
Jan 18, 2023 | 14.20 | 14.37 | 13.81 | 13.90 | 348,681 | -0.29(-2.06%) |
Jan 17, 2023 | 14.68 | 14.68 | 14.17 | 14.19 | 299,945 | -0.48(-3.26%) |
Jan 13, 2023 | 14.48 | 14.69 | 14.42 | 14.67 | 296,010 | +0.03(+0.20%) |
Jan 12, 2023 | 14.37 | 14.74 | 14.26 | 14.64 | 851,556 | +0.33(+2.32%) |
Jan 11, 2023 | 14.24 | 14.44 | 14.07 | 14.31 | 280,206 | +0.11(+0.76%) |
Jan 10, 2023 | 13.95 | 14.26 | 13.89 | 14.20 | 290,780 | +0.12(+0.83%) |
Jan 09, 2023 | 14.18 | 14.40 | 14.08 | 14.09 | 413,989 | -0.04(-0.28%) |
Jan 06, 2023 | 13.95 | 14.21 | 13.84 | 14.12 | 216,052 | +0.29(+2.12%) |
Jan 05, 2023 | 13.84 | 13.91 | 13.76 | 13.83 | 241,632 | -0.08(-0.56%) |
Jan 04, 2023 | 14.05 | 14.21 | 13.86 | 13.91 | 330,405 | -0.16(-1.11%) |
Jan 03, 2023 | 13.56 | 14.08 | 13.55 | 14.07 | 549,369 | +0.50(+3.67%) |
Dec 30, 2022 | 13.72 | 13.89 | 13.55 | 13.57 | 479,533 | -0.24(-1.77%) |
Dec 29, 2022 | 13.66 | 13.95 | 13.61 | 13.81 | 276,823 | +0.21(+1.51%) |
Dec 28, 2022 | 14.06 | 14.10 | 13.61 | 13.61 | 282,198 | -0.42(-2.99%) |
Dec 27, 2022 | 13.80 | 14.11 | 13.69 | 14.03 | 258,730 | +0.28(+2.06%) |
Dec 23, 2022 | 13.89 | 14.04 | 13.70 | 13.74 | 213,432 | -0.16(-1.12%) |
Dec 22, 2022 | 13.96 | 14.07 | 13.80 | 13.90 | 363,281 | -0.08(-0.56%) |
Dec 21, 2022 | 13.63 | 14.02 | 13.63 | 13.98 | 473,184 | +0.43(+3.17%) |
Dec 20, 2022 | 13.58 | 13.78 | 13.52 | 13.55 | 606,574 | -0.02(-0.14%) |
Dec 19, 2022 | 13.29 | 13.76 | 13.15 | 13.57 | 528,413 | +0.41(+3.12%) |
Dec 16, 2022 | 13.29 | 13.46 | 12.97 | 13.16 | 3,070,657 | -0.19(-1.39%) |
Dec 15, 2022 | 13.40 | 13.73 | 13.15 | 13.34 | 827,852 | -0.12(-0.87%) |
Dec 14, 2022 | 13.52 | 13.74 | 13.29 | 13.46 | 579,858 | -0.11(-0.79%) |
Dec 13, 2022 | 13.64 | 13.80 | 13.51 | 13.57 | 694,035 | +0.24(+1.83%) |
Dec 12, 2022 | 13.59 | 13.59 | 13.20 | 13.32 | 454,820 | -0.28(-2.08%) |
Dec 09, 2022 | 13.80 | 13.88 | 13.50 | 13.61 | 276,332 | -0.23(-1.69%) |
Dec 08, 2022 | 13.81 | 14.09 | 13.72 | 13.84 | 367,255 | +0.22(+1.65%) |
Dec 07, 2022 | 13.42 | 13.64 | 13.29 | 13.62 | 294,559 | +0.05(+0.36%) |
Dec 06, 2022 | 13.56 | 13.76 | 13.51 | 13.57 | 349,644 | -0.03(-0.21%) |
Dec 05, 2022 | 13.81 | 13.81 | 13.48 | 13.60 | 292,044 | -0.30(-2.18%) |
Dec 02, 2022 | 13.85 | 13.99 | 13.59 | 13.90 | 295,966 | -0.15(-1.04%) |