Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.150 | 9.380 | 9.020 | 9.320 | 256,180 | +0.35(+3.90%) |
Feb 28, 2024 | 8.940 | 9.180 | 8.800 | 8.970 | 195,259 | -0.05(-0.55%) |
Feb 27, 2024 | 9.220 | 10.01 | 8.870 | 9.020 | 757,702 | -1.25(-12.17%) |
Feb 26, 2024 | 9.970 | 10.30 | 9.900 | 10.27 | 307,215 | +0.32(+3.22%) |
Feb 23, 2024 | 9.960 | 10.02 | 9.670 | 9.950 | 342,745 | -0.04(-0.40%) |
Feb 22, 2024 | 10.12 | 10.27 | 9.945 | 9.990 | 189,365 | -0.17(-1.67%) |
Feb 21, 2024 | 10.19 | 10.19 | 9.945 | 10.16 | 231,254 | +0.00(+0.00%) |
Feb 20, 2024 | 10.29 | 10.40 | 10.12 | 10.16 | 176,479 | -0.25(-2.40%) |
Feb 16, 2024 | 10.15 | 10.43 | 10.05 | 10.41 | 233,116 | +0.19(+1.86%) |
Feb 15, 2024 | 10.21 | 10.52 | 10.14 | 10.22 | 200,707 | +0.05(+0.49%) |
Feb 14, 2024 | 9.880 | 10.26 | 9.781 | 10.17 | 168,585 | +0.46(+4.74%) |
Feb 13, 2024 | 9.510 | 9.830 | 9.475 | 9.710 | 289,772 | -0.09(-0.92%) |
Feb 12, 2024 | 9.800 | 9.900 | 9.640 | 9.800 | 390,342 | -0.02(-0.20%) |
Feb 09, 2024 | 9.760 | 9.920 | 9.662 | 9.820 | 202,411 | +0.07(+0.72%) |
Feb 08, 2024 | 9.510 | 9.910 | 9.510 | 9.750 | 259,784 | +0.25(+2.63%) |
Feb 07, 2024 | 9.350 | 9.521 | 9.220 | 9.500 | 224,331 | +0.14(+1.50%) |
Feb 06, 2024 | 9.240 | 9.440 | 9.160 | 9.360 | 126,894 | +0.10(+1.08%) |
Feb 05, 2024 | 9.100 | 9.330 | 8.890 | 9.260 | 239,321 | +0.12(+1.31%) |
Feb 02, 2024 | 9.080 | 9.190 | 8.880 | 9.140 | 130,149 | +0.09(+0.99%) |
Feb 01, 2024 | 8.950 | 9.140 | 8.850 | 9.050 | 121,746 | +0.21(+2.38%) |
Jan 31, 2024 | 9.060 | 9.130 | 8.800 | 8.840 | 141,681 | -0.25(-2.75%) |
Jan 30, 2024 | 9.080 | 9.125 | 8.950 | 9.090 | 122,593 | +0.04(+0.44%) |
Jan 29, 2024 | 8.760 | 9.070 | 8.745 | 9.050 | 102,707 | +0.34(+3.90%) |
Jan 26, 2024 | 8.990 | 9.105 | 8.700 | 8.710 | 133,400 | -0.18(-2.02%) |
Jan 25, 2024 | 8.880 | 8.950 | 8.700 | 8.890 | 115,441 | +0.11(+1.25%) |
Jan 24, 2024 | 8.910 | 8.955 | 8.630 | 8.780 | 212,610 | +0.02(+0.23%) |
Jan 23, 2024 | 9.020 | 9.046 | 8.740 | 8.760 | 167,662 | -0.23(-2.56%) |
Jan 22, 2024 | 8.370 | 9.040 | 8.370 | 8.990 | 329,575 | +0.62(+7.41%) |
Jan 19, 2024 | 8.480 | 8.480 | 8.090 | 8.370 | 225,920 | +0.10(+1.21%) |
Jan 18, 2024 | 8.290 | 8.550 | 8.140 | 8.270 | 299,246 | +0.04(+0.49%) |
Jan 17, 2024 | 8.180 | 8.290 | 8.030 | 8.230 | 234,991 | -0.04(-0.48%) |
Jan 16, 2024 | 8.410 | 8.500 | 8.230 | 8.270 | 213,939 | -0.22(-2.59%) |
Jan 12, 2024 | 8.210 | 8.590 | 8.170 | 8.490 | 331,903 | +0.32(+3.92%) |
Jan 11, 2024 | 8.440 | 8.450 | 8.150 | 8.170 | 296,342 | -0.25(-2.97%) |
Jan 10, 2024 | 8.620 | 8.620 | 8.390 | 8.420 | 165,463 | -0.19(-2.21%) |
Jan 09, 2024 | 8.610 | 8.910 | 8.410 | 8.610 | 227,211 | -0.10(-1.15%) |
Jan 08, 2024 | 8.400 | 8.730 | 8.260 | 8.710 | 234,958 | +0.33(+3.94%) |
Jan 05, 2024 | 8.370 | 8.570 | 8.302 | 8.380 | 205,348 | -0.06(-0.71%) |
Jan 04, 2024 | 8.750 | 8.841 | 8.405 | 8.440 | 219,826 | -0.33(-3.76%) |
Jan 03, 2024 | 9.100 | 9.100 | 8.670 | 8.770 | 325,499 | -0.27(-2.99%) |
Jan 02, 2024 | 9.440 | 9.510 | 9.000 | 9.040 | 267,229 | -0.48(-5.04%) |
Dec 29, 2023 | 9.520 | 9.990 | 9.320 | 9.520 | 459,777 | +0.01(+0.11%) |
Dec 28, 2023 | 9.530 | 9.552 | 9.440 | 9.510 | 194,709 | -0.02(-0.21%) |
Dec 27, 2023 | 9.450 | 9.560 | 9.320 | 9.530 | 205,892 | +0.11(+1.17%) |
Dec 26, 2023 | 9.170 | 9.470 | 9.062 | 9.420 | 278,482 | +0.31(+3.40%) |
Dec 22, 2023 | 8.930 | 9.150 | 8.895 | 9.110 | 167,601 | +0.18(+2.02%) |
Dec 21, 2023 | 8.600 | 8.990 | 8.600 | 8.930 | 250,697 | +0.41(+4.81%) |
Dec 20, 2023 | 8.540 | 8.800 | 8.420 | 8.520 | 288,874 | -0.04(-0.47%) |
Dec 19, 2023 | 8.290 | 8.590 | 8.290 | 8.560 | 435,329 | +0.27(+3.26%) |
Dec 18, 2023 | 7.850 | 8.550 | 7.800 | 8.290 | 582,831 | +0.43(+5.47%) |
Dec 15, 2023 | 8.070 | 8.240 | 7.780 | 7.860 | 840,373 | -0.11(-1.38%) |
Dec 14, 2023 | 7.920 | 8.120 | 7.750 | 7.970 | 351,620 | +0.11(+1.40%) |
Dec 13, 2023 | 7.600 | 7.900 | 7.540 | 7.860 | 325,287 | +0.26(+3.42%) |
Dec 12, 2023 | 7.610 | 7.730 | 7.540 | 7.600 | 152,063 | -0.01(-0.13%) |
Dec 11, 2023 | 7.890 | 7.911 | 7.600 | 7.610 | 135,983 | -0.17(-2.19%) |
Dec 08, 2023 | 7.720 | 7.840 | 7.625 | 7.780 | 161,523 | +0.17(+2.23%) |
Dec 07, 2023 | 8.100 | 8.100 | 7.600 | 7.610 | 195,886 | -0.36(-4.52%) |
Dec 06, 2023 | 8.210 | 8.420 | 7.950 | 7.970 | 350,898 | -0.20(-2.45%) |
Dec 05, 2023 | 8.030 | 8.330 | 8.030 | 8.170 | 256,647 | +0.14(+1.74%) |
Dec 04, 2023 | 8.000 | 8.290 | 7.910 | 8.030 | 310,712 | -0.02(-0.25%) |
Dec 01, 2023 | 7.950 | 8.350 | 7.930 | 8.050 | 313,128 | +0.08(+1.00%) |
Nov 30, 2023 | 7.600 | 8.020 | 7.600 | 7.970 | 310,181 | +0.41(+5.42%) |
Nov 29, 2023 | 7.580 | 7.770 | 7.500 | 7.560 | 513,860 | -0.01(-0.13%) |
Nov 28, 2023 | 7.790 | 7.810 | 7.540 | 7.570 | 534,930 | -0.23(-2.95%) |
Nov 27, 2023 | 8.080 | 8.090 | 7.740 | 7.800 | 461,714 | -0.28(-3.47%) |
Nov 24, 2023 | 7.930 | 8.145 | 7.898 | 8.080 | 256,754 | +0.19(+2.34%) |
Nov 22, 2023 | 7.870 | 8.030 | 7.780 | 7.895 | 511,526 | +0.06(+0.83%) |
Nov 21, 2023 | 7.740 | 8.000 | 7.680 | 7.830 | 602,269 | +0.08(+1.03%) |
Nov 20, 2023 | 7.200 | 7.860 | 7.180 | 7.750 | 582,886 | +0.61(+8.54%) |
Nov 17, 2023 | 7.360 | 7.370 | 6.910 | 7.140 | 498,606 | -0.13(-1.79%) |
Nov 16, 2023 | 7.040 | 7.370 | 6.700 | 7.270 | 634,889 | +0.28(+4.01%) |
Nov 15, 2023 | 6.860 | 7.150 | 6.760 | 6.990 | 712,298 | +0.16(+2.34%) |
Nov 14, 2023 | 7.360 | 7.380 | 6.305 | 6.830 | 1,585,841 | -1.73(-20.21%) |
Nov 13, 2023 | 8.490 | 8.560 | 8.320 | 8.560 | 343,143 | +0.05(+0.59%) |
Nov 10, 2023 | 8.450 | 8.570 | 8.122 | 8.510 | 261,852 | +0.07(+0.83%) |
Nov 09, 2023 | 8.430 | 8.550 | 8.360 | 8.440 | 135,241 | +0.13(+1.56%) |
Nov 08, 2023 | 8.550 | 8.550 | 8.225 | 8.310 | 133,891 | -0.24(-2.81%) |
Nov 07, 2023 | 8.330 | 8.649 | 8.275 | 8.550 | 95,171 | +0.13(+1.54%) |
Nov 06, 2023 | 8.480 | 8.820 | 8.263 | 8.420 | 89,876 | -0.07(-0.82%) |
Nov 03, 2023 | 8.590 | 8.660 | 8.422 | 8.490 | 133,636 | +0.07(+0.83%) |
Nov 02, 2023 | 8.440 | 8.560 | 8.250 | 8.420 | 163,372 | +0.11(+1.32%) |
Nov 01, 2023 | 8.470 | 8.490 | 8.060 | 8.310 | 241,446 | -0.15(-1.77%) |
Oct 31, 2023 | 8.340 | 8.460 | 8.260 | 8.460 | 95,658 | +0.14(+1.68%) |
Oct 30, 2023 | 8.320 | 8.370 | 8.225 | 8.320 | 120,100 | +0.07(+0.85%) |
Oct 27, 2023 | 8.280 | 8.355 | 8.100 | 8.250 | 171,048 | -0.05(-0.60%) |
Oct 26, 2023 | 8.450 | 8.565 | 8.190 | 8.300 | 149,003 | -0.18(-2.12%) |
Oct 25, 2023 | 8.640 | 8.680 | 8.440 | 8.480 | 516,362 | -0.22(-2.53%) |
Oct 24, 2023 | 8.460 | 8.810 | 8.460 | 8.700 | 303,479 | +0.31(+3.69%) |
Oct 23, 2023 | 8.490 | 8.490 | 8.160 | 8.390 | 220,950 | -0.07(-0.83%) |
Oct 20, 2023 | 8.460 | 8.525 | 8.260 | 8.460 | 159,517 | +0.01(+0.12%) |
Oct 19, 2023 | 8.560 | 8.720 | 8.390 | 8.450 | 149,793 | -0.05(-0.59%) |
Oct 18, 2023 | 8.910 | 8.910 | 8.460 | 8.500 | 571,385 | -0.47(-5.24%) |
Oct 17, 2023 | 8.840 | 9.120 | 8.835 | 8.970 | 178,388 | +0.08(+0.90%) |
Oct 16, 2023 | 8.720 | 8.970 | 8.670 | 8.890 | 167,819 | +0.21(+2.42%) |
Oct 13, 2023 | 8.670 | 8.830 | 8.440 | 8.680 | 218,338 | +0.11(+1.28%) |
Oct 12, 2023 | 9.150 | 9.315 | 8.500 | 8.570 | 302,005 | -0.55(-6.03%) |
Oct 11, 2023 | 9.270 | 9.470 | 9.021 | 9.120 | 140,193 | -0.13(-1.41%) |
Oct 10, 2023 | 9.210 | 9.450 | 9.162 | 9.250 | 132,461 | +0.10(+1.09%) |
Oct 09, 2023 | 9.110 | 9.410 | 8.990 | 9.150 | 118,430 | -0.04(-0.44%) |
Oct 06, 2023 | 9.000 | 9.290 | 8.930 | 9.190 | 161,062 | +0.11(+1.21%) |
Oct 05, 2023 | 9.300 | 9.410 | 8.990 | 9.080 | 168,283 | -0.21(-2.26%) |
Oct 04, 2023 | 8.820 | 9.400 | 8.820 | 9.290 | 233,245 | +0.47(+5.33%) |
Oct 03, 2023 | 8.730 | 8.980 | 8.660 | 8.820 | 288,124 | +0.06(+0.68%) |
Oct 02, 2023 | 9.470 | 9.524 | 8.640 | 8.760 | 357,499 | -0.70(-7.40%) |
Sep 29, 2023 | 9.580 | 9.840 | 9.410 | 9.460 | 286,979 | -0.03(-0.32%) |
Sep 28, 2023 | 9.280 | 9.630 | 9.205 | 9.490 | 239,255 | +0.23(+2.48%) |
Sep 27, 2023 | 9.050 | 9.330 | 8.920 | 9.260 | 254,029 | +0.27(+3.00%) |
Sep 26, 2023 | 8.840 | 9.175 | 8.770 | 8.990 | 253,295 | +0.10(+1.12%) |
Sep 25, 2023 | 8.620 | 8.920 | 8.690 | 8.890 | 271,648 | +0.27(+3.13%) |
Sep 22, 2023 | 8.250 | 8.680 | 8.250 | 8.620 | 322,485 | +0.41(+4.99%) |
Sep 21, 2023 | 8.700 | 8.775 | 8.180 | 8.210 | 356,747 | -0.59(-6.70%) |
Sep 20, 2023 | 8.850 | 9.160 | 8.790 | 8.800 | 369,358 | -0.04(-0.51%) |
Sep 19, 2023 | 8.930 | 9.250 | 8.600 | 8.845 | 497,528 | -0.06(-0.73%) |
Sep 18, 2023 | 9.670 | 9.720 | 8.740 | 8.910 | 795,538 | -0.81(-8.33%) |
Sep 15, 2023 | 11.23 | 11.28 | 9.130 | 9.720 | 1,777,807 | -1.61(-14.21%) |
Sep 14, 2023 | 11.15 | 11.54 | 11.15 | 11.33 | 334,773 | +0.27(+2.44%) |
Sep 13, 2023 | 11.49 | 11.55 | 11.02 | 11.06 | 271,878 | -0.41(-3.57%) |
Sep 12, 2023 | 11.64 | 11.86 | 11.46 | 11.47 | 144,338 | -0.20(-1.71%) |
Sep 11, 2023 | 11.59 | 11.71 | 11.47 | 11.67 | 124,171 | +0.11(+0.95%) |
Sep 08, 2023 | 11.84 | 12.01 | 11.53 | 11.56 | 185,820 | -0.09(-0.77%) |
Sep 07, 2023 | 11.79 | 11.93 | 11.60 | 11.65 | 224,735 | -0.27(-2.27%) |
Sep 06, 2023 | 12.06 | 12.23 | 11.73 | 11.92 | 187,198 | -0.13(-1.08%) |
Sep 05, 2023 | 12.52 | 12.52 | 11.93 | 12.05 | 247,601 | -0.56(-4.44%) |
Sep 01, 2023 | 12.64 | 12.94 | 12.36 | 12.61 | 234,443 | +0.07(+0.56%) |
Aug 31, 2023 | 12.04 | 12.66 | 11.97 | 12.54 | 367,132 | +0.48(+3.98%) |
Aug 30, 2023 | 12.61 | 12.61 | 11.81 | 12.06 | 410,930 | +0.25(+2.12%) |
Aug 29, 2023 | 11.84 | 11.91 | 11.58 | 11.81 | 103,914 | -0.02(-0.17%) |
Aug 28, 2023 | 11.82 | 12.00 | 11.58 | 11.83 | 191,347 | +0.07(+0.60%) |
Aug 25, 2023 | 11.65 | 11.86 | 11.40 | 11.76 | 222,585 | +0.11(+0.94%) |
Aug 24, 2023 | 11.85 | 11.89 | 11.59 | 11.65 | 128,244 | -0.26(-2.18%) |
Aug 23, 2023 | 11.94 | 11.98 | 11.74 | 11.91 | 176,299 | +0.03(+0.25%) |
Aug 22, 2023 | 11.74 | 12.10 | 11.62 | 11.88 | 405,349 | +0.23(+1.97%) |
Aug 21, 2023 | 11.88 | 11.98 | 11.57 | 11.65 | 235,937 | -0.24(-2.02%) |
Aug 18, 2023 | 11.74 | 11.99 | 11.70 | 11.89 | 236,607 | +0.13(+1.11%) |
Aug 17, 2023 | 12.00 | 12.18 | 11.47 | 11.76 | 1,725,524 | -2.09(-15.09%) |
Aug 16, 2023 | 14.28 | 14.46 | 13.80 | 13.85 | 118,967 | -0.39(-2.74%) |
Aug 15, 2023 | 13.99 | 14.39 | 13.71 | 14.24 | 178,351 | +0.33(+2.37%) |
Aug 14, 2023 | 13.52 | 13.99 | 13.38 | 13.91 | 139,211 | +0.39(+2.88%) |
Aug 11, 2023 | 13.19 | 13.56 | 13.15 | 13.52 | 93,931 | +0.23(+1.73%) |
Aug 10, 2023 | 13.67 | 13.76 | 13.22 | 13.29 | 112,298 | -0.30(-2.21%) |
Aug 09, 2023 | 14.79 | 14.83 | 13.56 | 13.59 | 201,421 | -1.28(-8.61%) |
Aug 08, 2023 | 14.68 | 15.54 | 14.13 | 14.87 | 495,294 | +1.46(+10.89%) |
Aug 07, 2023 | 13.15 | 13.45 | 12.88 | 13.41 | 131,724 | +0.23(+1.75%) |
Aug 04, 2023 | 13.31 | 13.41 | 12.87 | 13.18 | 119,154 | -0.14(-1.05%) |
Aug 03, 2023 | 13.75 | 13.76 | 13.17 | 13.32 | 161,907 | -0.48(-3.48%) |
Aug 02, 2023 | 13.66 | 13.94 | 13.63 | 13.80 | 152,159 | -0.07(-0.50%) |
Aug 01, 2023 | 13.55 | 13.94 | 13.50 | 13.87 | 81,561 | +0.23(+1.69%) |
Jul 31, 2023 | 13.56 | 13.81 | 13.52 | 13.64 | 153,511 | +0.08(+0.59%) |
Jul 28, 2023 | 13.52 | 13.75 | 13.44 | 13.56 | 109,882 | +0.16(+1.19%) |
Jul 27, 2023 | 13.13 | 13.43 | 13.13 | 13.40 | 115,941 | +0.17(+1.28%) |
Jul 26, 2023 | 13.72 | 13.72 | 13.14 | 13.23 | 127,957 | -0.49(-3.57%) |
Jul 25, 2023 | 13.43 | 13.93 | 13.43 | 13.72 | 98,103 | +0.23(+1.70%) |
Jul 24, 2023 | 13.63 | 13.72 | 13.43 | 13.49 | 137,099 | -0.14(-1.03%) |
Jul 21, 2023 | 14.14 | 14.16 | 13.62 | 13.63 | 197,303 | -0.42(-2.99%) |
Jul 20, 2023 | 14.22 | 14.46 | 13.94 | 14.05 | 119,347 | -0.13(-0.92%) |
Jul 19, 2023 | 13.92 | 14.26 | 13.61 | 14.18 | 212,625 | +0.29(+2.09%) |
Jul 18, 2023 | 13.97 | 14.19 | 13.81 | 13.89 | 171,576 | -0.07(-0.50%) |
Jul 17, 2023 | 13.43 | 14.08 | 13.39 | 13.96 | 196,588 | +0.59(+4.41%) |
Jul 14, 2023 | 13.50 | 13.68 | 13.14 | 13.37 | 227,097 | -0.11(-0.82%) |
Jul 13, 2023 | 12.49 | 13.54 | 12.44 | 13.48 | 298,980 | +1.02(+8.19%) |
Jul 12, 2023 | 12.51 | 12.69 | 12.10 | 12.46 | 122,998 | +0.06(+0.48%) |
Jul 11, 2023 | 12.75 | 12.75 | 12.29 | 12.40 | 193,328 | -0.06(-0.48%) |
Jul 10, 2023 | 11.88 | 12.48 | 11.88 | 12.46 | 163,349 | +0.51(+4.27%) |
Jul 07, 2023 | 11.80 | 12.10 | 11.80 | 11.95 | 181,606 | +0.17(+1.44%) |
Jul 06, 2023 | 11.69 | 11.83 | 11.53 | 11.78 | 244,461 | -0.02(-0.17%) |
Jul 05, 2023 | 11.85 | 11.86 | 11.62 | 11.80 | 145,254 | -0.08(-0.67%) |
Jul 03, 2023 | 12.16 | 12.18 | 11.77 | 11.88 | 115,755 | -0.28(-2.30%) |
Jun 30, 2023 | 12.09 | 12.21 | 11.96 | 12.16 | 343,661 | +0.14(+1.16%) |
Jun 29, 2023 | 12.09 | 12.27 | 11.96 | 12.02 | 138,706 | -0.08(-0.66%) |
Jun 28, 2023 | 11.75 | 12.19 | 11.65 | 12.10 | 157,773 | +0.29(+2.46%) |
Jun 27, 2023 | 11.66 | 11.93 | 11.51 | 11.81 | 169,044 | +0.22(+1.90%) |
Jun 26, 2023 | 11.55 | 11.77 | 11.28 | 11.59 | 270,775 | -0.26(-2.19%) |
Jun 23, 2023 | 12.14 | 12.18 | 11.76 | 11.85 | 2,586,341 | -0.41(-3.34%) |
Jun 22, 2023 | 12.28 | 12.39 | 12.10 | 12.26 | 151,035 | -0.04(-0.33%) |
Jun 21, 2023 | 12.04 | 12.39 | 11.90 | 12.30 | 186,577 | +0.26(+2.16%) |
Jun 20, 2023 | 11.57 | 12.08 | 11.57 | 12.04 | 207,458 | +0.49(+4.24%) |
Jun 16, 2023 | 11.54 | 11.72 | 11.27 | 11.55 | 322,556 | -0.12(-1.03%) |
Jun 15, 2023 | 11.69 | 11.89 | 11.55 | 11.67 | 167,225 | -0.09(-0.77%) |
Jun 14, 2023 | 12.14 | 12.24 | 11.75 | 11.76 | 119,423 | -0.47(-3.84%) |
Jun 13, 2023 | 12.12 | 12.47 | 12.08 | 12.23 | 172,430 | +0.15(+1.24%) |
Jun 12, 2023 | 11.81 | 12.39 | 11.75 | 12.08 | 190,806 | +0.15(+1.26%) |
Jun 09, 2023 | 12.23 | 12.39 | 11.91 | 11.93 | 178,386 | -0.30(-2.45%) |
Jun 08, 2023 | 12.80 | 12.88 | 12.21 | 12.23 | 146,099 | -0.54(-4.23%) |
Jun 07, 2023 | 12.66 | 12.84 | 12.19 | 12.77 | 229,239 | +0.08(+0.63%) |
Jun 06, 2023 | 12.29 | 12.79 | 12.28 | 12.69 | 128,538 | +0.41(+3.34%) |
Jun 05, 2023 | 12.61 | 12.61 | 12.23 | 12.28 | 208,030 | -0.26(-2.07%) |
Jun 02, 2023 | 12.30 | 12.70 | 12.20 | 12.54 | 202,754 | +0.28(+2.28%) |
Jun 01, 2023 | 11.83 | 12.27 | 11.69 | 12.26 | 252,282 | +0.45(+3.81%) |
May 31, 2023 | 11.57 | 11.87 | 11.51 | 11.81 | 218,862 | +0.16(+1.37%) |
May 30, 2023 | 11.86 | 11.95 | 11.45 | 11.65 | 210,432 | -0.25(-2.10%) |
May 26, 2023 | 11.97 | 12.19 | 11.87 | 11.90 | 244,277 | -0.04(-0.34%) |
May 25, 2023 | 12.56 | 12.56 | 11.77 | 11.94 | 372,198 | -0.62(-4.94%) |
May 24, 2023 | 12.78 | 12.86 | 12.54 | 12.56 | 159,767 | -0.31(-2.41%) |
May 23, 2023 | 13.20 | 13.41 | 12.77 | 12.87 | 139,629 | -0.32(-2.43%) |
May 22, 2023 | 13.39 | 13.53 | 13.19 | 13.19 | 181,528 | -0.17(-1.27%) |
May 19, 2023 | 13.46 | 13.62 | 13.33 | 13.36 | 215,606 | +0.00(+0.00%) |
May 18, 2023 | 12.90 | 13.39 | 12.68 | 13.36 | 198,534 | +0.47(+3.65%) |
May 17, 2023 | 12.72 | 13.05 | 12.65 | 12.89 | 170,950 | +0.21(+1.66%) |
May 16, 2023 | 12.53 | 13.11 | 12.31 | 12.68 | 214,192 | +0.05(+0.40%) |
May 15, 2023 | 13.13 | 13.34 | 12.56 | 12.63 | 291,168 | -0.57(-4.32%) |
May 12, 2023 | 13.12 | 13.46 | 12.96 | 13.20 | 195,842 | +0.08(+0.61%) |
May 11, 2023 | 13.71 | 13.97 | 12.88 | 13.12 | 436,127 | -0.70(-5.07%) |
May 10, 2023 | 14.69 | 14.74 | 13.71 | 13.82 | 306,292 | -0.73(-5.02%) |
May 09, 2023 | 14.50 | 15.88 | 14.06 | 14.55 | 1,141,071 | +1.08(+8.02%) |
May 08, 2023 | 13.71 | 13.88 | 13.28 | 13.47 | 271,854 | -0.18(-1.32%) |
May 05, 2023 | 13.86 | 14.02 | 13.27 | 13.65 | 296,849 | -0.13(-0.94%) |
May 04, 2023 | 13.94 | 13.96 | 13.76 | 13.78 | 183,931 | -0.24(-1.71%) |
May 03, 2023 | 13.68 | 14.10 | 13.50 | 14.02 | 352,781 | +0.30(+2.19%) |
May 02, 2023 | 13.71 | 14.07 | 13.62 | 13.72 | 403,664 | -0.05(-0.36%) |
May 01, 2023 | 13.45 | 13.86 | 13.37 | 13.77 | 268,616 | +0.43(+3.22%) |
Apr 28, 2023 | 13.20 | 13.35 | 12.82 | 13.34 | 285,133 | +0.14(+1.06%) |
Apr 27, 2023 | 13.57 | 13.65 | 12.90 | 13.20 | 360,043 | -0.34(-2.51%) |
Apr 26, 2023 | 13.65 | 13.78 | 13.39 | 13.54 | 248,040 | +0.01(+0.07%) |
Apr 25, 2023 | 14.39 | 14.47 | 13.51 | 13.53 | 635,363 | -0.79(-5.52%) |
Apr 24, 2023 | 14.39 | 14.84 | 14.18 | 14.32 | 421,798 | -0.30(-2.05%) |
Apr 21, 2023 | 16.64 | 16.74 | 13.70 | 14.62 | 1,428,112 | -2.06(-12.35%) |
Apr 20, 2023 | 16.45 | 17.00 | 16.07 | 16.68 | 409,438 | +0.06(+0.36%) |
Apr 19, 2023 | 16.70 | 17.02 | 15.77 | 16.62 | 717,212 | -0.21(-1.25%) |
Apr 18, 2023 | 16.77 | 17.14 | 16.52 | 16.83 | 791,997 | +0.14(+0.84%) |
Apr 17, 2023 | 16.04 | 16.70 | 15.71 | 16.69 | 843,113 | +0.71(+4.44%) |
Apr 14, 2023 | 15.91 | 16.18 | 15.73 | 15.98 | 452,363 | +0.15(+0.95%) |
Apr 13, 2023 | 15.50 | 15.95 | 15.30 | 15.83 | 475,113 | +0.43(+2.79%) |
Apr 12, 2023 | 15.40 | 15.59 | 14.85 | 15.40 | 399,931 | +0.21(+1.38%) |
Apr 11, 2023 | 15.32 | 15.66 | 15.01 | 15.19 | 808,045 | -0.05(-0.33%) |
Apr 10, 2023 | 14.20 | 15.33 | 14.09 | 15.24 | 641,913 | +0.97(+6.80%) |
Apr 06, 2023 | 13.97 | 14.48 | 13.70 | 14.27 | 174,478 | +0.30(+2.15%) |
Apr 05, 2023 | 14.07 | 14.25 | 13.88 | 13.97 | 148,984 | -0.14(-0.99%) |
Apr 04, 2023 | 14.47 | 14.75 | 13.85 | 14.11 | 306,799 | -0.30(-2.08%) |
Apr 03, 2023 | 14.50 | 14.56 | 13.51 | 14.41 | 503,553 | -0.09(-0.62%) |
Mar 31, 2023 | 14.42 | 14.62 | 14.32 | 14.50 | 752,542 | +0.15(+1.05%) |
Mar 30, 2023 | 14.73 | 14.75 | 14.06 | 14.35 | 333,563 | -0.27(-1.85%) |
Mar 29, 2023 | 14.49 | 14.80 | 14.26 | 14.62 | 410,051 | +0.37(+2.60%) |
Mar 28, 2023 | 14.66 | 14.67 | 14.21 | 14.25 | 378,695 | -0.33(-2.26%) |
Mar 27, 2023 | 14.10 | 14.65 | 14.00 | 14.58 | 429,429 | +0.58(+4.14%) |
Mar 24, 2023 | 13.83 | 14.11 | 13.70 | 14.00 | 333,680 | +0.08(+0.57%) |
Mar 23, 2023 | 14.05 | 14.31 | 13.55 | 13.92 | 466,653 | +0.41(+3.03%) |
Mar 22, 2023 | 13.75 | 13.93 | 13.37 | 13.51 | 230,455 | -0.24(-1.75%) |
Mar 21, 2023 | 13.64 | 13.88 | 13.54 | 13.75 | 333,428 | +0.38(+2.84%) |
Mar 20, 2023 | 13.50 | 13.61 | 13.03 | 13.37 | 442,783 | -0.19(-1.40%) |
Mar 17, 2023 | 13.60 | 13.96 | 13.42 | 13.56 | 435,972 | -0.17(-1.24%) |
Mar 16, 2023 | 13.40 | 13.99 | 13.20 | 13.73 | 328,547 | +0.25(+1.85%) |
Mar 15, 2023 | 13.77 | 13.84 | 13.48 | 13.48 | 201,137 | -0.45(-3.23%) |
Mar 14, 2023 | 13.70 | 13.99 | 13.64 | 13.93 | 248,815 | +0.38(+2.80%) |
Mar 13, 2023 | 13.53 | 13.86 | 13.15 | 13.55 | 253,480 | +0.01(+0.07%) |
Mar 10, 2023 | 13.96 | 14.15 | 13.26 | 13.54 | 278,482 | -0.59(-4.18%) |
Mar 09, 2023 | 14.72 | 14.72 | 13.45 | 14.13 | 399,996 | -0.52(-3.55%) |
Mar 08, 2023 | 14.12 | 14.83 | 14.01 | 14.65 | 290,965 | +0.61(+4.34%) |
Mar 07, 2023 | 14.14 | 14.43 | 13.74 | 14.04 | 298,448 | -0.21(-1.47%) |
Mar 06, 2023 | 14.51 | 14.75 | 13.87 | 14.25 | 638,225 | -0.05(-0.35%) |
Mar 03, 2023 | 14.77 | 14.83 | 14.14 | 14.30 | 603,313 | -0.11(-0.76%) |
Mar 02, 2023 | 13.29 | 14.60 | 13.06 | 14.41 | 722,338 | +1.12(+8.43%) |