Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.21 | 15.45 | 14.94 | 14.94 | 50,265 | -0.37(-2.42%) |
Feb 28, 2024 | 15.53 | 15.92 | 15.23 | 15.31 | 71,745 | -0.44(-2.79%) |
Feb 27, 2024 | 16.43 | 16.45 | 15.70 | 15.75 | 46,057 | -0.46(-2.84%) |
Feb 26, 2024 | 16.04 | 16.67 | 15.70 | 16.21 | 44,595 | +0.25(+1.57%) |
Feb 23, 2024 | 15.92 | 16.02 | 15.72 | 15.96 | 19,766 | +0.03(+0.19%) |
Feb 22, 2024 | 16.40 | 16.48 | 15.92 | 15.93 | 22,087 | -0.34(-2.09%) |
Feb 21, 2024 | 16.08 | 16.34 | 16.08 | 16.27 | 32,446 | +0.03(+0.18%) |
Feb 20, 2024 | 15.92 | 16.52 | 15.92 | 16.24 | 73,641 | +0.32(+2.01%) |
Feb 16, 2024 | 15.57 | 15.97 | 15.57 | 15.92 | 53,668 | +0.12(+0.76%) |
Feb 15, 2024 | 16.38 | 16.43 | 15.76 | 15.80 | 27,209 | -0.69(-4.18%) |
Feb 14, 2024 | 17.06 | 17.19 | 16.47 | 16.49 | 35,313 | -0.33(-1.96%) |
Feb 13, 2024 | 17.09 | 17.11 | 16.71 | 16.82 | 61,375 | -0.29(-1.69%) |
Feb 12, 2024 | 17.58 | 17.58 | 17.10 | 17.11 | 75,785 | +0.06(+0.35%) |
Feb 09, 2024 | 16.50 | 17.29 | 16.50 | 17.05 | 46,187 | +0.55(+3.33%) |
Feb 08, 2024 | 16.27 | 16.50 | 16.22 | 16.50 | 38,732 | +0.19(+1.16%) |
Feb 07, 2024 | 16.86 | 16.89 | 16.20 | 16.31 | 53,718 | -0.49(-2.92%) |
Feb 06, 2024 | 16.78 | 16.88 | 16.02 | 16.80 | 93,517 | +0.38(+2.31%) |
Feb 05, 2024 | 16.24 | 16.58 | 16.22 | 16.42 | 110,570 | +0.45(+2.82%) |
Feb 02, 2024 | 15.79 | 16.05 | 15.55 | 15.97 | 50,044 | +0.18(+1.14%) |
Feb 01, 2024 | 15.99 | 16.00 | 15.63 | 15.79 | 33,115 | +0.09(+0.57%) |
Jan 31, 2024 | 15.38 | 15.96 | 15.38 | 15.70 | 14,516 | -0.32(-2.00%) |
Jan 30, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 15,766 | +0.09(+0.56%) |
Jan 29, 2024 | 15.99 | 16.11 | 15.64 | 15.93 | 37,486 | -0.02(-0.13%) |
Jan 26, 2024 | 15.70 | 16.10 | 15.70 | 15.95 | 31,561 | +0.12(+0.76%) |
Jan 25, 2024 | 16.00 | 16.00 | 15.54 | 15.83 | 45,490 | -0.17(-1.06%) |
Jan 24, 2024 | 16.14 | 16.40 | 15.93 | 16.00 | 45,484 | -0.13(-0.81%) |
Jan 23, 2024 | 16.73 | 16.73 | 14.25 | 16.13 | 65,774 | -0.40(-2.42%) |
Jan 22, 2024 | 16.11 | 16.61 | 15.96 | 16.53 | 18,475 | +0.24(+1.47%) |
Jan 19, 2024 | 15.86 | 16.30 | 15.73 | 16.29 | 51,644 | +0.15(+0.93%) |
Jan 18, 2024 | 15.85 | 16.24 | 15.64 | 16.14 | 29,435 | +0.25(+1.57%) |
Jan 17, 2024 | 16.74 | 16.74 | 15.71 | 15.89 | 28,177 | -0.81(-4.85%) |
Jan 16, 2024 | 16.19 | 16.75 | 16.19 | 16.70 | 21,408 | +0.51(+3.15%) |
Jan 12, 2024 | 15.48 | 16.25 | 15.48 | 16.19 | 34,945 | +0.46(+2.92%) |
Jan 11, 2024 | 15.49 | 15.81 | 15.40 | 15.73 | 32,346 | +0.16(+1.03%) |
Jan 10, 2024 | 15.82 | 15.84 | 15.47 | 15.57 | 40,039 | -0.14(-0.89%) |
Jan 09, 2024 | 15.56 | 15.85 | 15.50 | 15.71 | 45,500 | +0.00(+0.00%) |
Jan 08, 2024 | 15.87 | 16.05 | 15.68 | 15.71 | 18,211 | -0.04(-0.25%) |
Jan 05, 2024 | 15.78 | 15.88 | 15.54 | 15.75 | 27,953 | +0.01(+0.06%) |
Jan 04, 2024 | 15.47 | 15.85 | 15.47 | 15.74 | 43,576 | +0.12(+0.77%) |
Jan 03, 2024 | 15.69 | 15.88 | 15.49 | 15.62 | 19,473 | +0.02(+0.13%) |
Jan 02, 2024 | 15.51 | 15.93 | 15.27 | 15.60 | 47,558 | -0.15(-0.95%) |
Dec 29, 2023 | 15.75 | 16.12 | 15.66 | 15.75 | 32,031 | +0.21(+1.35%) |
Dec 28, 2023 | 15.97 | 16.33 | 15.54 | 15.54 | 10,856 | -0.31(-1.96%) |
Dec 27, 2023 | 15.72 | 16.54 | 15.57 | 15.85 | 54,297 | +0.07(+0.44%) |
Dec 26, 2023 | 14.69 | 17.00 | 14.47 | 15.78 | 59,751 | +1.31(+9.05%) |
Dec 22, 2023 | 13.70 | 14.47 | 13.70 | 14.47 | 69,579 | +0.69(+5.01%) |
Dec 21, 2023 | 13.75 | 13.87 | 13.60 | 13.78 | 14,805 | +0.05(+0.36%) |
Dec 20, 2023 | 13.82 | 13.98 | 13.50 | 13.73 | 37,671 | -0.25(-1.79%) |
Dec 19, 2023 | 13.57 | 13.98 | 13.55 | 13.98 | 44,436 | +0.46(+3.40%) |
Dec 18, 2023 | 13.81 | 13.99 | 13.51 | 13.52 | 35,502 | -0.50(-3.57%) |
Dec 15, 2023 | 13.76 | 14.02 | 13.67 | 14.02 | 23,937 | +0.01(+0.07%) |
Dec 14, 2023 | 13.80 | 14.06 | 13.27 | 14.01 | 49,705 | +0.23(+1.67%) |
Dec 13, 2023 | 13.65 | 14.14 | 13.65 | 13.78 | 34,500 | +0.06(+0.44%) |
Dec 12, 2023 | 14.10 | 14.10 | 13.50 | 13.72 | 30,820 | -0.37(-2.63%) |
Dec 11, 2023 | 14.16 | 14.19 | 13.00 | 14.09 | 25,429 | -0.23(-1.61%) |
Dec 08, 2023 | 13.96 | 14.32 | 13.73 | 14.32 | 6,690 | +0.24(+1.70%) |
Dec 07, 2023 | 14.52 | 14.70 | 13.30 | 14.08 | 15,172 | -0.25(-1.74%) |
Dec 06, 2023 | 14.38 | 14.69 | 13.91 | 14.33 | 11,837 | -0.07(-0.49%) |
Dec 05, 2023 | 14.65 | 14.80 | 14.40 | 14.40 | 14,843 | -0.38(-2.57%) |
Dec 04, 2023 | 13.85 | 14.90 | 13.52 | 14.78 | 21,838 | +0.74(+5.27%) |
Dec 01, 2023 | 13.81 | 14.25 | 13.41 | 14.04 | 11,238 | +0.25(+1.81%) |
Nov 30, 2023 | 13.80 | 13.81 | 13.14 | 13.79 | 25,432 | +0.11(+0.80%) |
Nov 29, 2023 | 13.85 | 13.85 | 12.80 | 13.68 | 12,823 | -0.17(-1.23%) |
Nov 28, 2023 | 14.27 | 14.32 | 13.85 | 13.85 | 12,263 | -0.40(-2.81%) |
Nov 27, 2023 | 14.47 | 14.62 | 14.12 | 14.25 | 17,000 | -0.28(-1.93%) |
Nov 24, 2023 | 14.61 | 14.62 | 14.46 | 14.53 | 4,420 | +0.03(+0.21%) |
Nov 22, 2023 | 14.43 | 14.55 | 14.02 | 14.50 | 6,975 | +0.24(+1.68%) |
Nov 21, 2023 | 14.48 | 14.50 | 14.17 | 14.26 | 9,133 | -0.17(-1.18%) |
Nov 20, 2023 | 14.57 | 14.72 | 14.27 | 14.43 | 11,966 | -0.07(-0.48%) |
Nov 17, 2023 | 14.65 | 14.94 | 14.50 | 14.50 | 10,798 | -0.07(-0.48%) |
Nov 16, 2023 | 14.91 | 14.91 | 14.48 | 14.57 | 21,684 | -0.26(-1.75%) |
Nov 15, 2023 | 14.63 | 14.93 | 14.06 | 14.83 | 30,228 | +0.36(+2.49%) |
Nov 14, 2023 | 14.42 | 14.70 | 14.40 | 14.47 | 16,440 | +0.07(+0.49%) |
Nov 13, 2023 | 14.31 | 14.46 | 14.05 | 14.40 | 14,368 | +0.15(+1.05%) |
Nov 10, 2023 | 14.00 | 14.25 | 13.73 | 14.25 | 15,124 | +0.26(+1.86%) |
Nov 09, 2023 | 14.04 | 14.30 | 13.73 | 13.99 | 29,572 | -0.38(-2.64%) |
Nov 08, 2023 | 14.53 | 14.53 | 13.81 | 14.37 | 27,544 | -0.19(-1.30%) |
Nov 07, 2023 | 14.44 | 14.80 | 14.31 | 14.56 | 13,496 | +0.12(+0.83%) |
Nov 06, 2023 | 14.60 | 14.86 | 14.16 | 14.44 | 25,345 | -0.11(-0.76%) |
Nov 03, 2023 | 14.65 | 14.99 | 14.03 | 14.55 | 27,118 | +0.57(+4.08%) |
Nov 02, 2023 | 13.51 | 14.38 | 13.51 | 13.98 | 16,589 | +0.08(+0.58%) |
Nov 01, 2023 | 13.62 | 14.21 | 13.54 | 13.90 | 21,737 | +0.22(+1.61%) |
Oct 31, 2023 | 14.00 | 14.28 | 13.68 | 13.68 | 9,998 | -0.19(-1.37%) |
Oct 30, 2023 | 13.76 | 14.27 | 13.64 | 13.87 | 20,445 | +0.24(+1.76%) |
Oct 27, 2023 | 13.58 | 13.97 | 13.39 | 13.63 | 14,975 | +0.24(+1.79%) |
Oct 26, 2023 | 13.13 | 13.88 | 12.91 | 13.39 | 27,443 | +0.26(+1.98%) |
Oct 25, 2023 | 13.03 | 13.38 | 12.88 | 13.13 | 27,890 | +0.12(+0.92%) |
Oct 24, 2023 | 12.73 | 13.39 | 12.73 | 13.01 | 24,856 | -0.12(-0.91%) |
Oct 23, 2023 | 13.16 | 13.60 | 12.84 | 13.13 | 19,234 | -0.12(-0.91%) |
Oct 20, 2023 | 13.45 | 13.62 | 13.02 | 13.25 | 18,709 | -0.32(-2.39%) |
Oct 19, 2023 | 14.30 | 14.33 | 13.47 | 13.57 | 15,172 | -0.45(-3.17%) |
Oct 18, 2023 | 14.48 | 14.48 | 13.91 | 14.02 | 14,199 | -0.39(-2.71%) |
Oct 17, 2023 | 14.01 | 14.85 | 14.01 | 14.41 | 21,831 | -0.09(-0.62%) |
Oct 16, 2023 | 14.58 | 14.78 | 14.19 | 14.50 | 19,887 | -0.16(-1.09%) |
Oct 13, 2023 | 15.25 | 15.25 | 14.41 | 14.66 | 15,461 | -0.60(-3.93%) |
Oct 12, 2023 | 14.49 | 15.42 | 13.92 | 15.26 | 28,067 | +0.70(+4.77%) |
Oct 11, 2023 | 14.49 | 14.87 | 14.23 | 14.56 | 38,817 | +0.32(+2.28%) |
Oct 10, 2023 | 14.05 | 14.54 | 13.50 | 14.24 | 27,723 | +0.10(+0.71%) |
Oct 09, 2023 | 12.51 | 14.18 | 12.51 | 14.14 | 27,965 | +1.39(+10.90%) |
Oct 06, 2023 | 12.01 | 12.93 | 12.01 | 12.75 | 28,684 | +0.65(+5.37%) |
Oct 05, 2023 | 12.07 | 12.25 | 11.70 | 12.10 | 13,669 | +0.07(+0.58%) |
Oct 04, 2023 | 11.53 | 12.16 | 11.25 | 12.03 | 17,518 | +0.45(+3.89%) |
Oct 03, 2023 | 11.71 | 11.88 | 11.58 | 11.58 | 7,221 | -0.29(-2.44%) |
Oct 02, 2023 | 11.52 | 11.87 | 11.34 | 11.87 | 14,340 | +0.20(+1.71%) |
Sep 29, 2023 | 11.81 | 11.99 | 11.48 | 11.67 | 8,303 | -0.01(-0.09%) |
Sep 28, 2023 | 12.04 | 12.04 | 11.68 | 11.68 | 1,929 | -0.08(-0.68%) |
Sep 27, 2023 | 11.52 | 12.02 | 11.51 | 11.76 | 3,351 | -0.11(-0.93%) |
Sep 26, 2023 | 11.59 | 11.98 | 11.59 | 11.87 | 6,508 | -0.03(-0.25%) |
Sep 25, 2023 | 12.01 | 12.04 | 11.84 | 11.90 | 9,469 | -0.09(-0.75%) |
Sep 22, 2023 | 11.88 | 12.00 | 11.79 | 11.99 | 16,395 | +0.10(+0.84%) |
Sep 21, 2023 | 11.56 | 11.89 | 11.56 | 11.89 | 8,114 | +0.33(+2.85%) |
Sep 20, 2023 | 11.56 | 11.76 | 11.42 | 11.56 | 20,497 | +0.02(+0.17%) |
Sep 19, 2023 | 11.40 | 11.54 | 11.23 | 11.54 | 4,191 | +0.09(+0.79%) |
Sep 18, 2023 | 11.45 | 11.45 | 11.23 | 11.45 | 5,862 | +0.00(+0.00%) |
Sep 15, 2023 | 11.49 | 11.57 | 11.29 | 11.45 | 23,441 | -0.13(-1.12%) |
Sep 14, 2023 | 11.39 | 11.58 | 11.27 | 11.58 | 16,900 | +0.17(+1.49%) |
Sep 13, 2023 | 11.60 | 11.62 | 11.41 | 11.41 | 11,422 | -0.02(-0.17%) |
Sep 12, 2023 | 11.74 | 11.74 | 11.36 | 11.43 | 24,264 | -0.01(-0.09%) |
Sep 11, 2023 | 11.35 | 11.83 | 11.35 | 11.44 | 14,520 | +0.06(+0.53%) |
Sep 08, 2023 | 11.26 | 11.42 | 11.22 | 11.38 | 20,210 | +0.13(+1.16%) |
Sep 07, 2023 | 11.46 | 11.46 | 11.14 | 11.25 | 5,508 | -0.02(-0.18%) |
Sep 06, 2023 | 11.48 | 11.49 | 11.19 | 11.27 | 48,400 | -0.18(-1.57%) |
Sep 05, 2023 | 11.28 | 11.50 | 11.14 | 11.45 | 32,828 | +0.13(+1.15%) |
Sep 01, 2023 | 11.24 | 11.49 | 11.24 | 11.32 | 16,413 | +0.17(+1.52%) |
Aug 31, 2023 | 11.06 | 11.25 | 11.05 | 11.15 | 13,881 | +0.07(+0.63%) |
Aug 30, 2023 | 11.04 | 11.17 | 11.04 | 11.08 | 2,981 | -0.12(-1.07%) |
Aug 29, 2023 | 11.22 | 11.25 | 11.10 | 11.20 | 18,393 | +0.04(+0.36%) |
Aug 28, 2023 | 10.98 | 11.25 | 10.95 | 11.16 | 10,506 | +0.18(+1.64%) |
Aug 25, 2023 | 10.99 | 10.99 | 10.91 | 10.98 | 1,356 | -0.01(-0.09%) |
Aug 24, 2023 | 10.87 | 11.14 | 10.87 | 10.99 | 4,128 | -0.16(-1.43%) |
Aug 23, 2023 | 11.20 | 11.20 | 11.02 | 11.15 | 7,398 | +0.09(+0.81%) |
Aug 22, 2023 | 10.99 | 11.25 | 10.85 | 11.06 | 13,674 | +0.06(+0.55%) |
Aug 21, 2023 | 10.87 | 11.00 | 10.73 | 11.00 | 28,850 | +0.04(+0.36%) |
Aug 18, 2023 | 10.63 | 10.96 | 10.48 | 10.96 | 13,034 | +0.40(+3.79%) |
Aug 17, 2023 | 10.52 | 10.66 | 10.50 | 10.56 | 5,174 | -0.06(-0.56%) |
Aug 16, 2023 | 10.43 | 10.64 | 10.43 | 10.62 | 10,857 | +0.16(+1.53%) |
Aug 15, 2023 | 10.47 | 10.54 | 10.26 | 10.46 | 16,011 | -0.13(-1.23%) |
Aug 14, 2023 | 10.51 | 10.61 | 10.51 | 10.59 | 14,441 | +0.04(+0.38%) |
Aug 11, 2023 | 10.61 | 10.75 | 10.55 | 10.55 | 30,432 | -0.12(-1.12%) |
Aug 10, 2023 | 10.81 | 11.17 | 10.57 | 10.67 | 40,908 | -0.19(-1.75%) |
Aug 09, 2023 | 10.75 | 11.00 | 10.59 | 10.86 | 51,144 | +0.24(+2.26%) |
Aug 08, 2023 | 10.72 | 10.75 | 10.56 | 10.62 | 2,837 | +0.02(+0.19%) |
Aug 07, 2023 | 10.67 | 10.75 | 10.60 | 10.60 | 11,239 | -0.15(-1.40%) |
Aug 04, 2023 | 10.75 | 10.82 | 10.62 | 10.75 | 5,542 | +0.08(+0.75%) |
Aug 03, 2023 | 10.47 | 10.75 | 10.39 | 10.67 | 41,653 | +0.22(+2.11%) |
Aug 02, 2023 | 10.46 | 10.46 | 10.32 | 10.45 | 5,579 | +0.10(+0.97%) |
Aug 01, 2023 | 10.00 | 10.38 | 10.00 | 10.35 | 30,795 | +0.30(+2.99%) |
Jul 31, 2023 | 10.26 | 10.38 | 10.02 | 10.05 | 17,831 | -0.20(-1.95%) |
Jul 28, 2023 | 10.43 | 10.46 | 10.25 | 10.25 | 6,252 | -0.24(-2.29%) |
Jul 27, 2023 | 10.69 | 10.69 | 10.41 | 10.49 | 7,088 | -0.20(-1.87%) |
Jul 26, 2023 | 10.22 | 10.70 | 10.22 | 10.69 | 40,801 | +0.46(+4.50%) |
Jul 25, 2023 | 10.36 | 10.43 | 10.23 | 10.23 | 3,033 | -0.25(-2.39%) |
Jul 24, 2023 | 10.23 | 10.66 | 10.10 | 10.48 | 17,420 | +0.18(+1.75%) |
Jul 21, 2023 | 10.40 | 10.74 | 10.18 | 10.30 | 55,056 | -0.07(-0.68%) |
Jul 20, 2023 | 9.880 | 10.37 | 9.710 | 10.37 | 16,727 | +0.22(+2.17%) |
Jul 19, 2023 | 10.05 | 10.20 | 10.05 | 10.15 | 11,995 | +0.01(+0.10%) |
Jul 18, 2023 | 10.01 | 10.14 | 10.01 | 10.14 | 8,665 | +0.13(+1.30%) |
Jul 17, 2023 | 10.05 | 10.15 | 9.682 | 10.01 | 81,876 | -0.07(-0.69%) |
Jul 14, 2023 | 10.23 | 10.23 | 9.960 | 10.08 | 10,445 | -0.09(-0.88%) |
Jul 13, 2023 | 10.24 | 10.30 | 10.03 | 10.17 | 17,170 | -0.09(-0.88%) |
Jul 12, 2023 | 10.30 | 10.41 | 9.860 | 10.26 | 16,017 | +0.00(+0.00%) |
Jul 11, 2023 | 9.850 | 10.28 | 9.720 | 10.26 | 18,277 | +0.35(+3.53%) |
Jul 10, 2023 | 9.640 | 9.980 | 9.530 | 9.910 | 9,478 | +0.36(+3.77%) |
Jul 07, 2023 | 9.720 | 9.870 | 9.540 | 9.550 | 22,762 | -0.28(-2.85%) |
Jul 06, 2023 | 9.970 | 9.990 | 9.720 | 9.830 | 3,106 | -0.04(-0.41%) |
Jul 05, 2023 | 10.26 | 10.26 | 9.870 | 9.870 | 12,392 | -0.39(-3.80%) |
Jul 03, 2023 | 10.27 | 10.31 | 10.22 | 10.26 | 1,711 | +0.01(+0.10%) |
Jun 30, 2023 | 9.980 | 10.25 | 9.980 | 10.25 | 4,590 | +0.14(+1.38%) |
Jun 29, 2023 | 10.38 | 10.38 | 10.10 | 10.11 | 6,466 | -0.16(-1.56%) |
Jun 28, 2023 | 10.40 | 10.40 | 10.21 | 10.27 | 7,119 | -0.23(-2.19%) |
Jun 27, 2023 | 9.900 | 10.56 | 9.800 | 10.50 | 24,869 | +0.57(+5.74%) |
Jun 26, 2023 | 9.820 | 10.10 | 9.790 | 9.930 | 10,874 | -0.08(-0.80%) |
Jun 23, 2023 | 9.950 | 10.33 | 9.750 | 10.01 | 16,537 | -0.02(-0.20%) |
Jun 22, 2023 | 10.14 | 10.56 | 9.860 | 10.03 | 24,027 | -0.04(-0.40%) |
Jun 21, 2023 | 9.720 | 10.33 | 9.720 | 10.07 | 37,702 | +0.23(+2.34%) |
Jun 20, 2023 | 10.41 | 10.75 | 9.720 | 9.840 | 47,965 | -0.68(-6.46%) |
Jun 16, 2023 | 10.74 | 10.78 | 10.30 | 10.52 | 29,767 | -0.33(-3.04%) |
Jun 15, 2023 | 11.07 | 11.07 | 10.72 | 10.85 | 14,756 | -0.14(-1.27%) |
Jun 14, 2023 | 11.09 | 11.09 | 10.91 | 10.99 | 17,271 | -0.21(-1.83%) |
Jun 13, 2023 | 11.59 | 11.93 | 11.04 | 11.20 | 15,089 | -0.50(-4.32%) |
Jun 12, 2023 | 10.97 | 11.70 | 10.89 | 11.70 | 18,456 | +0.94(+8.74%) |
Jun 09, 2023 | 10.88 | 10.96 | 10.76 | 10.76 | 7,442 | -0.15(-1.37%) |
Jun 08, 2023 | 11.88 | 11.88 | 10.91 | 10.91 | 7,259 | -0.06(-0.55%) |
Jun 07, 2023 | 11.39 | 11.50 | 10.88 | 10.97 | 11,220 | -0.34(-3.01%) |
Jun 06, 2023 | 10.35 | 11.32 | 10.35 | 11.31 | 8,470 | +0.39(+3.57%) |
Jun 05, 2023 | 11.18 | 11.44 | 10.07 | 10.92 | 106,884 | -0.39(-3.45%) |
Jun 02, 2023 | 10.87 | 11.31 | 10.69 | 11.31 | 25,126 | +0.48(+4.43%) |
Jun 01, 2023 | 10.49 | 10.93 | 10.40 | 10.83 | 23,255 | +0.27(+2.56%) |
May 31, 2023 | 9.480 | 10.80 | 9.150 | 10.56 | 50,371 | +1.08(+11.39%) |
May 30, 2023 | 9.210 | 9.600 | 9.170 | 9.480 | 18,308 | +0.37(+4.06%) |
May 26, 2023 | 9.380 | 9.480 | 9.110 | 9.110 | 19,168 | -0.04(-0.44%) |
May 25, 2023 | 9.180 | 9.315 | 9.010 | 9.150 | 33,128 | +0.00(+0.00%) |
May 24, 2023 | 9.240 | 9.535 | 9.130 | 9.150 | 36,557 | -0.21(-2.24%) |
May 23, 2023 | 9.390 | 9.600 | 9.350 | 9.360 | 27,422 | -0.04(-0.43%) |
May 22, 2023 | 9.370 | 9.550 | 9.370 | 9.400 | 38,745 | -0.05(-0.53%) |
May 19, 2023 | 9.350 | 9.450 | 9.181 | 9.450 | 38,565 | +0.03(+0.32%) |
May 18, 2023 | 9.650 | 9.710 | 9.170 | 9.420 | 35,008 | -0.21(-2.18%) |
May 17, 2023 | 9.830 | 10.03 | 9.540 | 9.630 | 39,894 | -0.24(-2.43%) |
May 16, 2023 | 10.05 | 10.05 | 9.850 | 9.870 | 22,973 | -0.18(-1.79%) |
May 15, 2023 | 10.08 | 10.48 | 9.870 | 10.05 | 17,787 | -0.13(-1.28%) |
May 12, 2023 | 10.00 | 10.26 | 10.00 | 10.18 | 3,738 | +0.08(+0.79%) |
May 11, 2023 | 9.970 | 10.22 | 9.970 | 10.10 | 25,181 | +0.00(+0.00%) |
May 10, 2023 | 10.06 | 10.34 | 9.960 | 10.10 | 53,716 | +0.05(+0.50%) |
May 09, 2023 | 10.23 | 10.23 | 9.850 | 10.05 | 112,718 | -0.20(-1.95%) |
May 08, 2023 | 10.25 | 10.33 | 9.990 | 10.25 | 18,625 | -0.10(-0.97%) |
May 05, 2023 | 10.45 | 10.50 | 9.910 | 10.35 | 44,144 | +0.02(+0.19%) |
May 04, 2023 | 9.780 | 10.50 | 9.780 | 10.33 | 26,536 | +0.30(+2.99%) |
May 03, 2023 | 10.56 | 10.56 | 10.03 | 10.03 | 17,233 | -0.09(-0.89%) |
May 02, 2023 | 10.53 | 10.73 | 10.12 | 10.12 | 27,968 | -0.51(-4.80%) |
May 01, 2023 | 9.790 | 10.78 | 9.790 | 10.63 | 33,341 | +0.82(+8.36%) |
Apr 28, 2023 | 9.660 | 9.870 | 9.660 | 9.810 | 8,552 | +0.11(+1.13%) |
Apr 27, 2023 | 9.760 | 9.890 | 9.700 | 9.700 | 10,615 | -0.06(-0.61%) |
Apr 26, 2023 | 9.880 | 10.12 | 9.760 | 9.760 | 10,345 | -0.21(-2.11%) |
Apr 25, 2023 | 10.01 | 10.14 | 9.810 | 9.970 | 32,633 | -0.04(-0.40%) |
Apr 24, 2023 | 10.15 | 10.16 | 10.01 | 10.01 | 17,344 | -0.26(-2.53%) |
Apr 21, 2023 | 10.02 | 10.36 | 10.02 | 10.27 | 7,822 | +0.25(+2.50%) |
Apr 20, 2023 | 10.30 | 10.39 | 10.00 | 10.02 | 17,680 | -0.25(-2.43%) |
Apr 19, 2023 | 10.27 | 10.44 | 10.27 | 10.27 | 8,623 | -0.07(-0.68%) |
Apr 18, 2023 | 10.42 | 10.48 | 10.31 | 10.34 | 20,406 | -0.07(-0.72%) |
Apr 17, 2023 | 10.33 | 10.51 | 10.33 | 10.41 | 15,996 | +0.03(+0.34%) |
Apr 14, 2023 | 10.47 | 10.47 | 10.38 | 10.38 | 29,253 | -0.09(-0.86%) |
Apr 13, 2023 | 10.47 | 10.60 | 10.36 | 10.47 | 9,506 | +0.14(+1.36%) |
Apr 12, 2023 | 10.73 | 10.73 | 10.33 | 10.33 | 35,654 | -0.25(-2.36%) |
Apr 11, 2023 | 10.56 | 10.68 | 10.55 | 10.58 | 19,071 | +0.03(+0.28%) |
Apr 10, 2023 | 10.50 | 10.69 | 10.50 | 10.55 | 14,744 | +0.05(+0.48%) |
Apr 06, 2023 | 10.72 | 10.72 | 10.42 | 10.50 | 15,019 | -0.23(-2.14%) |
Apr 05, 2023 | 10.91 | 10.91 | 10.66 | 10.73 | 8,888 | -0.08(-0.74%) |
Apr 04, 2023 | 11.01 | 11.22 | 10.81 | 10.81 | 18,336 | -0.12(-1.10%) |
Apr 03, 2023 | 11.37 | 11.47 | 10.90 | 10.93 | 32,548 | -0.54(-4.71%) |
Mar 31, 2023 | 11.25 | 11.48 | 10.84 | 11.47 | 24,437 | +0.27(+2.41%) |
Mar 30, 2023 | 11.08 | 11.20 | 11.01 | 11.20 | 6,690 | +0.12(+1.08%) |
Mar 29, 2023 | 11.17 | 11.21 | 11.00 | 11.08 | 6,750 | -0.14(-1.25%) |
Mar 28, 2023 | 11.25 | 11.60 | 10.84 | 11.22 | 40,953 | -0.03(-0.27%) |
Mar 27, 2023 | 11.34 | 11.69 | 11.05 | 11.25 | 32,365 | -0.09(-0.79%) |
Mar 24, 2023 | 10.75 | 11.34 | 10.51 | 11.34 | 8,010 | +0.47(+4.32%) |
Mar 23, 2023 | 10.58 | 10.94 | 10.55 | 10.87 | 52,880 | +0.26(+2.45%) |
Mar 22, 2023 | 10.62 | 10.89 | 10.60 | 10.61 | 29,370 | -0.13(-1.21%) |
Mar 21, 2023 | 10.74 | 11.20 | 10.61 | 10.74 | 13,909 | +0.10(+0.94%) |
Mar 20, 2023 | 10.71 | 10.92 | 10.64 | 10.64 | 13,511 | -0.10(-0.93%) |
Mar 17, 2023 | 10.94 | 11.04 | 10.67 | 10.74 | 35,462 | -0.18(-1.65%) |
Mar 16, 2023 | 11.10 | 11.18 | 10.78 | 10.92 | 36,902 | -0.06(-0.55%) |
Mar 15, 2023 | 11.27 | 11.34 | 10.90 | 10.98 | 24,329 | -0.40(-3.51%) |
Mar 14, 2023 | 11.44 | 11.78 | 11.10 | 11.38 | 277,422 | -0.05(-0.44%) |
Mar 13, 2023 | 11.58 | 11.63 | 11.43 | 11.43 | 29,880 | -0.31(-2.64%) |
Mar 10, 2023 | 12.61 | 12.61 | 11.66 | 11.74 | 16,913 | -0.85(-6.75%) |
Mar 09, 2023 | 12.62 | 12.84 | 12.55 | 12.59 | 15,391 | -0.15(-1.18%) |
Mar 08, 2023 | 12.84 | 13.13 | 12.61 | 12.74 | 38,535 | -0.10(-0.78%) |
Mar 07, 2023 | 13.45 | 13.45 | 12.72 | 12.84 | 23,185 | -0.66(-4.89%) |
Mar 06, 2023 | 13.40 | 13.75 | 13.40 | 13.50 | 75,607 | +0.07(+0.52%) |
Mar 03, 2023 | 13.09 | 13.48 | 12.90 | 13.43 | 52,353 | +0.42(+3.23%) |
Mar 02, 2023 | 12.40 | 13.10 | 12.08 | 13.01 | 56,034 | +0.56(+4.50%) |