Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.890 | 8.890 | 8.460 | 8.480 | 1,105,201 | -0.41(-4.61%) |
Nov 29, 2023 | 8.850 | 9.220 | 8.730 | 8.890 | 923,178 | +0.09(+1.02%) |
Nov 28, 2023 | 8.700 | 8.840 | 8.520 | 8.800 | 575,930 | +0.06(+0.69%) |
Nov 27, 2023 | 8.640 | 8.845 | 8.510 | 8.740 | 775,111 | +0.13(+1.51%) |
Nov 24, 2023 | 8.550 | 8.710 | 8.470 | 8.610 | 280,788 | +0.11(+1.29%) |
Nov 22, 2023 | 8.580 | 8.580 | 8.290 | 8.500 | 597,368 | +0.18(+2.16%) |
Nov 21, 2023 | 8.490 | 8.690 | 8.300 | 8.320 | 739,208 | -0.20(-2.35%) |
Nov 20, 2023 | 8.570 | 8.690 | 8.370 | 8.520 | 762,101 | -0.01(-0.12%) |
Nov 17, 2023 | 8.430 | 8.680 | 8.370 | 8.530 | 1,105,238 | +0.25(+3.02%) |
Nov 16, 2023 | 8.230 | 8.390 | 8.040 | 8.280 | 821,191 | -0.02(-0.24%) |
Nov 15, 2023 | 8.440 | 8.710 | 8.280 | 8.300 | 962,515 | -0.15(-1.78%) |
Nov 14, 2023 | 7.870 | 8.650 | 7.870 | 8.450 | 1,725,764 | +0.87(+11.48%) |
Nov 13, 2023 | 6.770 | 7.660 | 6.760 | 7.580 | 1,190,009 | +0.70(+10.17%) |
Nov 10, 2023 | 6.720 | 6.965 | 6.515 | 6.880 | 1,450,869 | +0.07(+1.03%) |
Nov 09, 2023 | 6.540 | 6.890 | 6.430 | 6.810 | 1,890,650 | +0.31(+4.77%) |
Nov 08, 2023 | 7.230 | 7.265 | 6.370 | 6.500 | 2,441,110 | -1.19(-15.47%) |
Nov 07, 2023 | 8.020 | 8.110 | 6.970 | 7.690 | 1,929,067 | -0.76(-8.99%) |
Nov 06, 2023 | 8.550 | 8.680 | 8.325 | 8.450 | 1,749,678 | -0.02(-0.24%) |
Nov 03, 2023 | 7.970 | 8.630 | 7.670 | 8.470 | 1,688,759 | +0.87(+11.45%) |
Nov 02, 2023 | 7.300 | 7.600 | 7.200 | 7.600 | 961,626 | +0.44(+6.15%) |
Nov 01, 2023 | 7.410 | 7.450 | 6.920 | 7.160 | 1,319,598 | -0.17(-2.32%) |
Oct 31, 2023 | 7.410 | 7.500 | 7.220 | 7.330 | 873,909 | -0.10(-1.35%) |
Oct 30, 2023 | 7.470 | 7.520 | 7.210 | 7.430 | 781,117 | +0.03(+0.41%) |
Oct 27, 2023 | 7.500 | 7.740 | 7.300 | 7.400 | 1,232,656 | +0.07(+0.95%) |
Oct 26, 2023 | 7.180 | 7.605 | 7.110 | 7.330 | 825,174 | +0.15(+2.09%) |
Oct 25, 2023 | 7.400 | 7.440 | 7.110 | 7.180 | 1,293,815 | -0.38(-5.03%) |
Oct 24, 2023 | 7.490 | 7.810 | 7.490 | 7.560 | 1,004,789 | +0.07(+0.93%) |
Oct 23, 2023 | 7.570 | 7.710 | 7.440 | 7.490 | 862,890 | -0.15(-1.96%) |
Oct 20, 2023 | 7.810 | 7.940 | 7.595 | 7.640 | 926,490 | -0.06(-0.78%) |
Oct 19, 2023 | 7.540 | 7.940 | 7.350 | 7.700 | 1,000,641 | +0.18(+2.39%) |
Oct 18, 2023 | 7.400 | 7.780 | 7.280 | 7.520 | 982,203 | +0.01(+0.13%) |
Oct 17, 2023 | 7.050 | 7.550 | 7.050 | 7.510 | 1,735,144 | +0.31(+4.31%) |
Oct 16, 2023 | 7.500 | 7.450 | 7.100 | 7.200 | 1,654,117 | -0.24(-3.23%) |
Oct 13, 2023 | 7.520 | 7.635 | 7.310 | 7.440 | 1,071,327 | -0.07(-0.93%) |
Oct 12, 2023 | 7.580 | 7.850 | 7.330 | 7.510 | 1,620,534 | -0.03(-0.33%) |
Oct 11, 2023 | 8.220 | 8.290 | 7.390 | 7.535 | 1,597,303 | -0.88(-10.40%) |
Oct 10, 2023 | 7.640 | 8.430 | 7.575 | 8.410 | 1,401,445 | +0.85(+11.24%) |
Oct 09, 2023 | 7.880 | 7.995 | 7.510 | 7.560 | 1,439,532 | -0.42(-5.26%) |
Oct 06, 2023 | 7.920 | 8.060 | 7.655 | 7.980 | 2,429,215 | -0.06(-0.81%) |
Oct 05, 2023 | 8.410 | 8.530 | 8.030 | 8.045 | 1,520,116 | -0.42(-4.91%) |
Oct 04, 2023 | 8.520 | 8.520 | 8.155 | 8.460 | 1,003,160 | +0.05(+0.59%) |
Oct 03, 2023 | 8.900 | 9.001 | 8.395 | 8.410 | 1,335,749 | -0.56(-6.24%) |
Oct 02, 2023 | 9.090 | 9.100 | 8.950 | 8.970 | 919,281 | -0.13(-1.43%) |
Sep 29, 2023 | 8.920 | 9.115 | 8.770 | 9.100 | 1,331,045 | +0.26(+2.94%) |
Sep 28, 2023 | 8.800 | 9.010 | 8.650 | 8.840 | 1,106,369 | +0.06(+0.68%) |
Sep 27, 2023 | 8.770 | 8.940 | 8.620 | 8.780 | 1,042,034 | +0.03(+0.34%) |
Sep 26, 2023 | 8.670 | 8.760 | 8.505 | 8.750 | 959,253 | -0.05(-0.57%) |
Sep 25, 2023 | 8.500 | 8.905 | 8.750 | 8.800 | 1,160,738 | +0.20(+2.33%) |
Sep 22, 2023 | 8.610 | 8.770 | 8.410 | 8.600 | 1,474,511 | -0.06(-0.69%) |
Sep 21, 2023 | 8.880 | 8.900 | 8.505 | 8.660 | 2,128,942 | -0.28(-3.13%) |
Sep 20, 2023 | 9.460 | 9.520 | 8.840 | 8.940 | 1,714,908 | -0.62(-6.49%) |
Sep 19, 2023 | 9.530 | 9.680 | 9.453 | 9.560 | 1,215,005 | +0.02(+0.21%) |
Sep 18, 2023 | 9.880 | 9.920 | 9.505 | 9.540 | 1,088,241 | -0.20(-2.05%) |
Sep 15, 2023 | 9.700 | 9.923 | 9.560 | 9.740 | 5,660,024 | +0.02(+0.21%) |
Sep 14, 2023 | 10.30 | 10.40 | 9.670 | 9.720 | 1,911,503 | -0.42(-4.14%) |
Sep 13, 2023 | 10.62 | 10.84 | 10.08 | 10.14 | 1,041,938 | -0.47(-4.43%) |
Sep 12, 2023 | 10.64 | 10.91 | 10.59 | 10.61 | 725,796 | -0.08(-0.75%) |
Sep 11, 2023 | 10.86 | 11.04 | 10.64 | 10.69 | 735,101 | -0.09(-0.83%) |
Sep 08, 2023 | 10.63 | 11.00 | 10.29 | 10.78 | 1,672,176 | +0.12(+1.13%) |
Sep 07, 2023 | 11.01 | 11.07 | 10.45 | 10.66 | 1,173,931 | -0.41(-3.70%) |
Sep 06, 2023 | 10.98 | 11.16 | 10.87 | 11.07 | 759,736 | +0.14(+1.28%) |
Sep 05, 2023 | 11.69 | 11.74 | 10.76 | 10.93 | 1,736,715 | -0.86(-7.29%) |
Sep 01, 2023 | 12.08 | 12.24 | 11.77 | 11.79 | 817,732 | -0.14(-1.17%) |
Aug 31, 2023 | 12.09 | 12.14 | 11.88 | 11.93 | 1,384,166 | -0.12(-1.00%) |
Aug 30, 2023 | 11.98 | 12.44 | 11.98 | 12.05 | 2,963,127 | +0.03(+0.25%) |
Aug 29, 2023 | 11.69 | 12.24 | 11.67 | 12.02 | 1,137,732 | +0.31(+2.65%) |
Aug 28, 2023 | 11.72 | 11.85 | 11.55 | 11.71 | 622,085 | +0.10(+0.86%) |
Aug 25, 2023 | 11.65 | 11.84 | 11.54 | 11.61 | 680,521 | -0.04(-0.34%) |
Aug 24, 2023 | 11.93 | 12.07 | 11.62 | 11.65 | 962,865 | -0.34(-2.84%) |
Aug 23, 2023 | 11.74 | 12.04 | 11.66 | 11.99 | 1,136,951 | +0.22(+1.87%) |
Aug 22, 2023 | 11.40 | 11.80 | 11.31 | 11.77 | 1,021,640 | +0.40(+3.52%) |
Aug 21, 2023 | 11.42 | 11.55 | 11.22 | 11.37 | 1,371,323 | -0.16(-1.39%) |
Aug 18, 2023 | 11.48 | 11.86 | 11.39 | 11.53 | 1,740,037 | -0.08(-0.69%) |
Aug 17, 2023 | 13.42 | 13.48 | 10.86 | 11.61 | 5,344,681 | -1.86(-13.81%) |
Aug 16, 2023 | 13.61 | 13.85 | 13.35 | 13.47 | 957,838 | +0.00(+0.00%) |
Aug 15, 2023 | 13.72 | 13.78 | 13.45 | 13.47 | 944,617 | -0.37(-2.67%) |
Aug 14, 2023 | 13.73 | 13.99 | 13.37 | 13.84 | 1,151,604 | -0.04(-0.29%) |
Aug 11, 2023 | 13.98 | 14.06 | 13.85 | 13.88 | 1,269,727 | -0.12(-0.86%) |
Aug 10, 2023 | 14.14 | 14.99 | 13.83 | 14.00 | 1,526,242 | -0.77(-5.21%) |
Aug 09, 2023 | 14.98 | 14.98 | 14.35 | 14.77 | 1,258,795 | +0.09(+0.61%) |
Aug 08, 2023 | 14.63 | 15.37 | 14.32 | 14.68 | 3,763,234 | +1.38(+10.38%) |
Aug 07, 2023 | 13.57 | 13.84 | 13.23 | 13.30 | 3,298,691 | -0.27(-1.99%) |
Aug 04, 2023 | 13.40 | 13.79 | 13.23 | 13.57 | 1,092,231 | +0.14(+1.04%) |
Aug 03, 2023 | 13.51 | 13.94 | 13.37 | 13.43 | 1,167,356 | -0.14(-1.03%) |
Aug 02, 2023 | 13.48 | 13.71 | 13.45 | 13.57 | 750,064 | -0.19(-1.38%) |
Aug 01, 2023 | 13.72 | 13.79 | 13.50 | 13.76 | 685,569 | +0.02(+0.15%) |
Jul 31, 2023 | 13.67 | 13.86 | 13.54 | 13.74 | 639,624 | +0.15(+1.10%) |
Jul 28, 2023 | 13.46 | 13.63 | 13.25 | 13.59 | 827,168 | +0.30(+2.26%) |
Jul 27, 2023 | 13.58 | 13.88 | 13.06 | 13.29 | 798,905 | -0.24(-1.77%) |
Jul 26, 2023 | 13.80 | 14.06 | 13.48 | 13.53 | 413,082 | -0.19(-1.38%) |
Jul 25, 2023 | 13.66 | 14.08 | 13.51 | 13.72 | 1,069,507 | -0.11(-0.80%) |
Jul 24, 2023 | 13.89 | 14.02 | 13.70 | 13.83 | 470,309 | -0.14(-1.00%) |
Jul 21, 2023 | 14.11 | 14.37 | 13.80 | 13.97 | 659,383 | -0.09(-0.64%) |
Jul 20, 2023 | 14.07 | 14.55 | 14.05 | 14.06 | 741,588 | -0.28(-1.95%) |
Jul 19, 2023 | 14.70 | 14.89 | 14.28 | 14.34 | 1,943,637 | -0.11(-0.76%) |
Jul 18, 2023 | 13.57 | 14.47 | 13.54 | 14.45 | 2,267,463 | +0.97(+7.20%) |
Jul 17, 2023 | 13.22 | 13.49 | 13.15 | 13.48 | 805,191 | +0.12(+0.90%) |
Jul 14, 2023 | 12.76 | 13.51 | 12.76 | 13.36 | 1,101,517 | +0.55(+4.29%) |
Jul 13, 2023 | 13.03 | 13.12 | 12.75 | 12.81 | 1,196,566 | +0.07(+0.55%) |
Jul 12, 2023 | 13.05 | 13.12 | 12.71 | 12.74 | 738,194 | -0.07(-0.55%) |
Jul 11, 2023 | 12.69 | 12.84 | 12.45 | 12.81 | 866,361 | +0.22(+1.75%) |
Jul 10, 2023 | 12.13 | 12.61 | 12.13 | 12.59 | 872,971 | +0.33(+2.69%) |
Jul 07, 2023 | 12.06 | 12.40 | 11.78 | 12.26 | 939,652 | +0.30(+2.51%) |
Jul 06, 2023 | 11.74 | 11.96 | 11.48 | 11.96 | 901,194 | +0.02(+0.17%) |
Jul 05, 2023 | 12.00 | 12.15 | 11.79 | 11.94 | 1,011,727 | -0.04(-0.33%) |
Jul 03, 2023 | 12.13 | 12.19 | 11.94 | 11.98 | 598,664 | -0.19(-1.56%) |
Jun 30, 2023 | 12.10 | 12.29 | 12.02 | 12.17 | 894,542 | +0.20(+1.67%) |
Jun 29, 2023 | 11.62 | 12.06 | 11.53 | 11.97 | 1,382,502 | +0.36(+3.10%) |
Jun 28, 2023 | 11.27 | 11.74 | 11.22 | 11.61 | 1,914,057 | +0.33(+2.93%) |
Jun 27, 2023 | 9.410 | 11.42 | 9.320 | 11.28 | 4,303,476 | +1.85(+19.62%) |
Jun 26, 2023 | 9.550 | 9.800 | 9.400 | 9.430 | 773,645 | -0.10(-1.05%) |
Jun 23, 2023 | 9.780 | 9.910 | 9.405 | 9.530 | 3,002,403 | -0.35(-3.54%) |
Jun 22, 2023 | 10.37 | 10.42 | 9.790 | 9.880 | 1,055,472 | -0.51(-4.91%) |
Jun 21, 2023 | 10.32 | 10.66 | 10.21 | 10.39 | 1,313,785 | +0.02(+0.19%) |
Jun 20, 2023 | 10.04 | 10.55 | 9.910 | 10.37 | 1,423,402 | +0.27(+2.67%) |
Jun 16, 2023 | 10.02 | 10.21 | 9.851 | 10.10 | 3,008,150 | +0.11(+1.10%) |
Jun 15, 2023 | 9.940 | 10.01 | 9.800 | 9.990 | 1,011,619 | -2.08(-17.23%) |
May 08, 2023 | 11.68 | 12.09 | 11.61 | 12.07 | 1,861,890 | +0.41(+3.52%) |
May 05, 2023 | 11.26 | 11.85 | 11.26 | 11.66 | 1,205,831 | +0.66(+6.00%) |
May 04, 2023 | 11.45 | 11.45 | 10.91 | 11.00 | 1,561,663 | -0.56(-4.84%) |
May 03, 2023 | 11.39 | 11.69 | 11.32 | 11.56 | 876,600 | +0.23(+2.03%) |
May 02, 2023 | 11.71 | 11.88 | 11.28 | 11.33 | 979,037 | -0.42(-3.57%) |
May 01, 2023 | 11.86 | 11.93 | 11.61 | 11.75 | 727,368 | -0.13(-1.09%) |
Apr 28, 2023 | 11.83 | 11.97 | 11.60 | 11.88 | 795,339 | +0.13(+1.11%) |
Apr 27, 2023 | 11.52 | 11.83 | 11.40 | 11.75 | 632,529 | +0.27(+2.35%) |
Apr 26, 2023 | 11.43 | 11.70 | 11.41 | 11.48 | 1,068,734 | -0.01(-0.09%) |
Apr 25, 2023 | 11.98 | 12.08 | 11.49 | 11.49 | 913,424 | -0.64(-5.28%) |
Apr 24, 2023 | 12.25 | 12.36 | 12.06 | 12.13 | 918,940 | -0.12(-0.98%) |
Apr 21, 2023 | 11.79 | 12.28 | 11.74 | 12.25 | 1,222,651 | +0.49(+4.17%) |
Apr 20, 2023 | 11.80 | 11.94 | 11.64 | 11.76 | 1,045,149 | -0.14(-1.18%) |
Apr 19, 2023 | 11.56 | 11.92 | 11.37 | 11.90 | 1,013,053 | +0.25(+2.15%) |
Apr 18, 2023 | 11.87 | 11.87 | 11.40 | 11.65 | 1,869,805 | -0.11(-0.94%) |
Apr 17, 2023 | 11.90 | 12.00 | 11.50 | 11.76 | 1,463,541 | -0.19(-1.59%) |
Apr 14, 2023 | 12.26 | 12.46 | 11.90 | 11.95 | 1,455,923 | -0.21(-1.73%) |
Apr 13, 2023 | 12.14 | 12.29 | 12.04 | 12.16 | 962,328 | +0.08(+0.66%) |
Apr 12, 2023 | 12.13 | 12.34 | 11.94 | 12.08 | 1,233,169 | -0.06(-0.49%) |
Apr 11, 2023 | 12.17 | 12.37 | 12.07 | 12.14 | 871,418 | -0.01(-0.08%) |
Apr 10, 2023 | 12.18 | 12.29 | 11.90 | 12.15 | 1,434,664 | +0.00(+0.00%) |
Apr 06, 2023 | 12.13 | 12.28 | 11.91 | 12.15 | 1,768,567 | +0.02(+0.16%) |
Apr 05, 2023 | 12.27 | 12.36 | 12.01 | 12.13 | 1,194,207 | +0.04(+0.37%) |
Apr 04, 2023 | 12.52 | 12.71 | 12.05 | 12.09 | 2,395,854 | -0.43(-3.47%) |
Apr 03, 2023 | 12.49 | 12.65 | 12.12 | 12.52 | 1,984,287 | +0.09(+0.72%) |
Mar 31, 2023 | 12.87 | 13.05 | 12.37 | 12.43 | 3,727,464 | -0.44(-3.42%) |
Mar 30, 2023 | 13.33 | 13.63 | 12.85 | 12.87 | 1,617,536 | -0.31(-2.35%) |
Mar 29, 2023 | 13.95 | 14.15 | 13.08 | 13.18 | 3,108,307 | -0.67(-4.84%) |
Mar 28, 2023 | 13.89 | 14.12 | 13.75 | 13.85 | 387,368 | -0.03(-0.22%) |
Mar 27, 2023 | 14.04 | 14.39 | 13.81 | 13.88 | 629,397 | +0.05(+0.36%) |
Mar 24, 2023 | 13.50 | 13.88 | 13.32 | 13.83 | 1,071,321 | +0.15(+1.10%) |
Mar 23, 2023 | 13.80 | 13.94 | 13.44 | 13.68 | 938,590 | -0.06(-0.44%) |
Mar 22, 2023 | 14.37 | 14.42 | 13.72 | 13.74 | 970,848 | -0.66(-4.58%) |
Mar 21, 2023 | 13.69 | 14.44 | 13.67 | 14.40 | 1,070,850 | +0.90(+6.67%) |
Mar 20, 2023 | 13.51 | 13.70 | 13.41 | 13.50 | 1,125,703 | +0.01(+0.07%) |
Mar 17, 2023 | 13.53 | 13.64 | 13.33 | 13.49 | 1,904,983 | -0.19(-1.39%) |
Mar 16, 2023 | 13.33 | 13.79 | 12.88 | 13.68 | 874,068 | +0.15(+1.11%) |
Mar 15, 2023 | 12.89 | 13.80 | 12.89 | 13.53 | 1,221,216 | +0.26(+1.96%) |
Mar 14, 2023 | 13.55 | 13.67 | 13.05 | 13.27 | 1,346,701 | +0.11(+0.84%) |
Mar 13, 2023 | 13.55 | 13.74 | 12.54 | 13.16 | 1,530,457 | -0.64(-4.64%) |
Mar 10, 2023 | 14.50 | 14.55 | 13.69 | 13.80 | 1,896,271 | -0.76(-5.22%) |
Mar 09, 2023 | 14.81 | 14.87 | 14.49 | 14.56 | 992,110 | -0.38(-2.54%) |
Mar 08, 2023 | 15.01 | 15.16 | 14.94 | 14.94 | 736,949 | -0.13(-0.86%) |
Mar 07, 2023 | 14.97 | 15.10 | 14.74 | 15.07 | 1,153,746 | +0.12(+0.80%) |
Mar 06, 2023 | 15.86 | 15.90 | 14.93 | 14.95 | 1,404,874 | -1.05(-6.56%) |
Mar 03, 2023 | 15.59 | 16.39 | 15.55 | 16.00 | 1,646,466 | +0.50(+3.23%) |
Mar 02, 2023 | 14.93 | 15.61 | 14.90 | 15.50 | 2,090,829 | +0.37(+2.45%) |
Mar 01, 2023 | 15.95 | 16.07 | 15.03 | 15.13 | 3,024,913 | -0.86(-5.38%) |
Feb 28, 2023 | 17.50 | 17.85 | 15.61 | 15.99 | 9,128,835 | -5.99(-27.25%) |
Feb 27, 2023 | 22.13 | 22.57 | 21.94 | 21.98 | 1,287,396 | -0.21(-0.95%) |
Feb 24, 2023 | 22.44 | 22.69 | 22.00 | 22.19 | 1,223,756 | -0.54(-2.38%) |
Feb 23, 2023 | 22.47 | 22.94 | 22.14 | 22.73 | 1,405,361 | +0.26(+1.16%) |
Feb 22, 2023 | 22.10 | 22.48 | 21.98 | 22.47 | 1,045,996 | +0.38(+1.72%) |
Feb 21, 2023 | 22.03 | 22.30 | 21.80 | 22.09 | 1,183,547 | -0.17(-0.76%) |
Feb 17, 2023 | 22.13 | 22.33 | 21.84 | 22.26 | 487,113 | +0.20(+0.91%) |
Feb 16, 2023 | 21.77 | 22.18 | 21.60 | 22.06 | 727,624 | +0.02(+0.09%) |
Feb 15, 2023 | 20.97 | 22.06 | 20.97 | 22.04 | 852,177 | +0.97(+4.60%) |
Feb 14, 2023 | 21.07 | 21.49 | 20.80 | 21.07 | 630,362 | -0.10(-0.47%) |
Feb 13, 2023 | 20.65 | 21.19 | 20.48 | 21.17 | 519,645 | +0.55(+2.67%) |
Feb 10, 2023 | 20.30 | 20.65 | 20.02 | 20.62 | 471,428 | +0.34(+1.68%) |
Feb 09, 2023 | 20.62 | 20.73 | 20.19 | 20.28 | 392,543 | -0.28(-1.36%) |
Feb 08, 2023 | 20.54 | 20.81 | 20.48 | 20.56 | 377,157 | -0.09(-0.44%) |
Feb 07, 2023 | 20.09 | 20.71 | 19.91 | 20.65 | 595,871 | +0.51(+2.53%) |
Feb 06, 2023 | 21.29 | 21.46 | 19.94 | 20.14 | 1,469,510 | -1.26(-5.89%) |
Feb 03, 2023 | 21.12 | 21.64 | 21.12 | 21.40 | 544,580 | +0.07(+0.33%) |
Feb 02, 2023 | 21.60 | 21.90 | 21.12 | 21.33 | 842,708 | -0.05(-0.23%) |
Feb 01, 2023 | 21.39 | 21.59 | 21.00 | 21.38 | 669,188 | -0.05(-0.23%) |
Jan 31, 2023 | 21.16 | 21.50 | 21.05 | 21.43 | 957,588 | +0.40(+1.90%) |
Jan 30, 2023 | 21.07 | 21.42 | 20.87 | 21.03 | 348,937 | -0.16(-0.76%) |
Jan 27, 2023 | 21.22 | 21.35 | 20.96 | 21.19 | 272,644 | -0.06(-0.28%) |
Jan 26, 2023 | 21.16 | 21.55 | 20.97 | 21.25 | 366,473 | +0.31(+1.48%) |
Jan 25, 2023 | 20.66 | 20.97 | 20.22 | 20.94 | 405,904 | +0.18(+0.87%) |
Jan 24, 2023 | 21.39 | 21.40 | 20.75 | 20.76 | 438,452 | -0.64(-2.99%) |
Jan 23, 2023 | 20.99 | 21.44 | 20.72 | 21.40 | 985,531 | +0.37(+1.76%) |
Jan 20, 2023 | 21.77 | 21.77 | 20.98 | 21.03 | 565,878 | -0.60(-2.77%) |
Jan 19, 2023 | 21.35 | 21.82 | 21.35 | 21.63 | 660,565 | +0.14(+0.65%) |
Jan 18, 2023 | 21.96 | 22.04 | 21.37 | 21.49 | 591,534 | -0.45(-2.05%) |
Jan 17, 2023 | 21.79 | 22.36 | 21.70 | 21.94 | 635,758 | +0.22(+1.01%) |
Jan 13, 2023 | 20.81 | 21.87 | 20.74 | 21.72 | 1,062,499 | +0.76(+3.63%) |
Jan 12, 2023 | 20.49 | 20.96 | 20.16 | 20.96 | 1,017,842 | +0.66(+3.25%) |
Jan 11, 2023 | 20.52 | 20.89 | 20.05 | 20.30 | 995,755 | -0.27(-1.31%) |
Jan 10, 2023 | 19.68 | 20.57 | 19.52 | 20.57 | 729,013 | +0.85(+4.31%) |
Jan 09, 2023 | 19.82 | 20.02 | 19.70 | 19.72 | 428,082 | +0.07(+0.36%) |
Jan 06, 2023 | 19.69 | 19.82 | 19.22 | 19.65 | 420,453 | +0.05(+0.26%) |
Jan 05, 2023 | 19.60 | 19.91 | 19.23 | 19.60 | 392,299 | -0.18(-0.91%) |
Jan 04, 2023 | 19.59 | 20.15 | 19.43 | 19.78 | 465,262 | +0.44(+2.28%) |
Jan 03, 2023 | 19.60 | 19.83 | 19.17 | 19.34 | 445,318 | +0.12(+0.62%) |
Dec 30, 2022 | 19.10 | 19.39 | 19.00 | 19.22 | 273,610 | -0.20(-1.03%) |
Dec 29, 2022 | 19.22 | 19.60 | 19.11 | 19.42 | 498,861 | +0.30(+1.57%) |
Dec 28, 2022 | 18.97 | 19.42 | 18.91 | 19.12 | 555,240 | +0.08(+0.42%) |
Dec 27, 2022 | 19.04 | 19.26 | 18.88 | 19.04 | 442,521 | -0.09(-0.47%) |
Dec 23, 2022 | 19.45 | 19.47 | 18.93 | 19.13 | 433,947 | -0.35(-1.80%) |
Dec 22, 2022 | 19.04 | 19.52 | 18.90 | 19.48 | 705,137 | +0.45(+2.36%) |
Dec 21, 2022 | 19.12 | 19.48 | 18.82 | 19.03 | 776,323 | +0.01(+0.05%) |
Dec 20, 2022 | 19.13 | 19.72 | 18.97 | 19.02 | 833,614 | -0.17(-0.89%) |
Dec 19, 2022 | 19.79 | 19.79 | 18.95 | 19.19 | 874,597 | -0.56(-2.84%) |
Dec 16, 2022 | 19.81 | 20.28 | 19.28 | 19.75 | 3,866,737 | -0.35(-1.74%) |
Dec 15, 2022 | 19.78 | 20.47 | 19.72 | 20.10 | 851,189 | -0.01(-0.05%) |
Dec 14, 2022 | 21.29 | 21.29 | 19.64 | 20.11 | 1,241,007 | -1.14(-5.36%) |
Dec 13, 2022 | 22.74 | 23.00 | 21.24 | 21.25 | 1,189,780 | -0.77(-3.50%) |
Dec 12, 2022 | 21.87 | 22.11 | 21.55 | 22.02 | 282,099 | +0.25(+1.15%) |
Dec 09, 2022 | 21.90 | 22.24 | 21.64 | 21.77 | 482,730 | -0.24(-1.09%) |
Dec 08, 2022 | 21.86 | 22.17 | 21.68 | 22.01 | 410,809 | +0.26(+1.20%) |
Dec 07, 2022 | 21.59 | 22.03 | 21.44 | 21.75 | 556,018 | +0.10(+0.46%) |
Dec 06, 2022 | 21.93 | 22.14 | 21.34 | 21.65 | 529,716 | -0.27(-1.23%) |
Dec 05, 2022 | 22.62 | 22.84 | 21.78 | 21.92 | 674,241 | -0.94(-4.11%) |
Dec 02, 2022 | 22.26 | 22.89 | 22.22 | 22.86 | 502,993 | +0.25(+1.11%) |