Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.21 | 14.30 | 13.39 | 13.49 | 847,795 | -0.47(-3.37%) |
Feb 28, 2024 | 13.63 | 13.96 | 13.59 | 13.96 | 234,693 | +0.11(+0.79%) |
Feb 27, 2024 | 14.05 | 14.09 | 13.76 | 13.85 | 217,855 | -0.01(-0.07%) |
Feb 26, 2024 | 14.03 | 14.56 | 13.86 | 13.86 | 284,511 | -0.31(-2.19%) |
Feb 23, 2024 | 13.05 | 14.70 | 12.50 | 14.17 | 504,543 | +0.44(+3.20%) |
Feb 22, 2024 | 13.50 | 13.87 | 13.50 | 13.73 | 336,773 | +0.24(+1.78%) |
Feb 21, 2024 | 13.47 | 13.54 | 13.29 | 13.49 | 213,358 | -0.05(-0.37%) |
Feb 20, 2024 | 13.79 | 13.79 | 13.45 | 13.54 | 221,474 | -0.50(-3.56%) |
Feb 16, 2024 | 13.97 | 14.20 | 13.71 | 14.04 | 261,641 | -0.05(-0.35%) |
Feb 15, 2024 | 13.68 | 14.18 | 13.43 | 14.09 | 336,604 | +0.62(+4.60%) |
Feb 14, 2024 | 13.12 | 13.53 | 13.12 | 13.47 | 190,069 | +0.57(+4.42%) |
Feb 13, 2024 | 13.54 | 13.61 | 12.90 | 12.90 | 535,045 | -1.25(-8.83%) |
Feb 12, 2024 | 14.11 | 14.30 | 14.04 | 14.15 | 214,947 | +0.10(+0.71%) |
Feb 09, 2024 | 14.03 | 14.16 | 13.84 | 14.05 | 323,380 | +0.09(+0.64%) |
Feb 08, 2024 | 14.00 | 14.15 | 13.81 | 13.96 | 407,659 | +0.01(+0.07%) |
Feb 07, 2024 | 14.01 | 14.18 | 13.64 | 13.95 | 368,066 | +0.30(+2.20%) |
Feb 06, 2024 | 13.38 | 13.67 | 13.29 | 13.65 | 196,520 | +0.30(+2.25%) |
Feb 05, 2024 | 13.26 | 13.42 | 13.19 | 13.35 | 226,397 | -0.05(-0.37%) |
Feb 02, 2024 | 13.19 | 13.53 | 12.99 | 13.40 | 285,490 | +0.05(+0.37%) |
Feb 01, 2024 | 13.08 | 13.50 | 13.03 | 13.35 | 233,010 | +0.30(+2.30%) |
Jan 31, 2024 | 13.18 | 13.45 | 13.02 | 13.05 | 348,291 | -0.14(-1.06%) |
Jan 30, 2024 | 13.20 | 13.22 | 12.98 | 13.19 | 144,635 | -0.14(-1.05%) |
Jan 29, 2024 | 12.84 | 13.35 | 12.84 | 13.33 | 258,349 | +0.45(+3.49%) |
Jan 26, 2024 | 12.89 | 13.12 | 12.56 | 12.88 | 271,103 | +0.12(+0.94%) |
Jan 25, 2024 | 13.06 | 13.06 | 12.69 | 12.76 | 389,295 | -0.03(-0.23%) |
Jan 24, 2024 | 13.19 | 13.19 | 12.76 | 12.79 | 336,106 | -0.27(-2.07%) |
Jan 23, 2024 | 13.08 | 13.16 | 12.95 | 13.06 | 230,695 | +0.14(+1.08%) |
Jan 22, 2024 | 12.72 | 13.00 | 12.62 | 12.92 | 428,503 | +0.31(+2.46%) |
Jan 19, 2024 | 12.70 | 12.84 | 12.48 | 12.61 | 371,882 | -0.13(-1.02%) |
Jan 18, 2024 | 12.79 | 12.98 | 12.52 | 12.74 | 177,624 | +0.05(+0.39%) |
Jan 17, 2024 | 12.69 | 12.82 | 12.51 | 12.69 | 327,196 | +0.10(+0.79%) |
Jan 16, 2024 | 12.75 | 12.68 | 12.42 | 12.59 | 228,690 | -0.38(-2.93%) |
Jan 12, 2024 | 13.18 | 13.48 | 12.96 | 12.97 | 209,563 | +0.02(+0.15%) |
Jan 11, 2024 | 13.04 | 13.20 | 12.77 | 12.95 | 187,941 | -0.10(-0.77%) |
Jan 10, 2024 | 13.18 | 13.34 | 12.77 | 13.05 | 233,138 | -0.19(-1.44%) |
Jan 09, 2024 | 12.71 | 13.32 | 12.67 | 13.24 | 224,341 | +0.27(+2.08%) |
Jan 08, 2024 | 12.52 | 12.99 | 12.39 | 12.97 | 172,247 | +0.55(+4.43%) |
Jan 05, 2024 | 12.48 | 12.78 | 12.40 | 12.42 | 269,843 | -0.22(-1.74%) |
Jan 04, 2024 | 12.52 | 12.81 | 12.43 | 12.64 | 179,028 | +0.18(+1.44%) |
Jan 03, 2024 | 12.92 | 13.00 | 12.42 | 12.46 | 253,832 | -0.65(-4.96%) |
Jan 02, 2024 | 13.25 | 13.35 | 12.93 | 13.11 | 247,563 | -0.22(-1.65%) |
Dec 29, 2023 | 13.67 | 13.68 | 13.28 | 13.33 | 200,594 | -0.36(-2.63%) |
Dec 28, 2023 | 13.91 | 13.91 | 13.63 | 13.69 | 371,553 | -0.44(-3.11%) |
Dec 27, 2023 | 13.99 | 14.23 | 13.89 | 14.13 | 674,198 | +0.21(+1.51%) |
Dec 26, 2023 | 13.87 | 13.97 | 13.74 | 13.92 | 340,244 | +0.11(+0.80%) |
Dec 22, 2023 | 13.58 | 13.90 | 13.20 | 13.81 | 225,937 | +0.31(+2.30%) |
Dec 21, 2023 | 13.24 | 13.53 | 13.20 | 13.50 | 514,402 | +0.37(+2.82%) |
Dec 20, 2023 | 13.52 | 13.61 | 13.08 | 13.13 | 242,271 | -0.36(-2.67%) |
Dec 19, 2023 | 13.61 | 13.81 | 13.39 | 13.49 | 460,379 | -0.02(-0.15%) |
Dec 18, 2023 | 13.77 | 13.77 | 13.46 | 13.51 | 267,671 | -0.15(-1.10%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.51 | 13.66 | 660,691 | -0.13(-0.94%) |
Dec 14, 2023 | 13.69 | 14.13 | 13.67 | 13.79 | 482,561 | +0.43(+3.22%) |
Dec 13, 2023 | 12.78 | 13.39 | 12.61 | 13.36 | 280,868 | +0.64(+5.03%) |
Dec 12, 2023 | 12.81 | 12.83 | 12.29 | 12.72 | 194,488 | -0.07(-0.55%) |
Dec 11, 2023 | 13.03 | 13.08 | 12.67 | 12.79 | 219,884 | -0.20(-1.54%) |
Dec 08, 2023 | 12.49 | 13.16 | 12.49 | 12.99 | 324,314 | +0.45(+3.59%) |
Dec 07, 2023 | 12.46 | 12.68 | 12.33 | 12.54 | 211,147 | +0.03(+0.24%) |
Dec 06, 2023 | 12.37 | 12.86 | 12.36 | 12.51 | 218,894 | +0.32(+2.63%) |
Dec 05, 2023 | 12.50 | 12.63 | 12.06 | 12.19 | 203,249 | -0.36(-2.87%) |
Dec 04, 2023 | 12.50 | 12.65 | 12.31 | 12.55 | 482,244 | -0.02(-0.16%) |
Dec 01, 2023 | 12.60 | 12.60 | 12.34 | 12.57 | 254,320 | -0.11(-0.87%) |
Nov 30, 2023 | 13.30 | 13.30 | 12.58 | 12.68 | 303,167 | -0.46(-3.50%) |
Nov 29, 2023 | 13.00 | 13.22 | 12.92 | 13.14 | 333,477 | +0.35(+2.74%) |
Nov 28, 2023 | 12.64 | 12.90 | 12.54 | 12.79 | 188,972 | +0.11(+0.87%) |
Nov 27, 2023 | 12.67 | 12.86 | 12.55 | 12.68 | 199,750 | -0.08(-0.63%) |
Nov 24, 2023 | 12.59 | 12.93 | 12.59 | 12.76 | 119,977 | +0.09(+0.71%) |
Nov 22, 2023 | 11.97 | 12.68 | 11.94 | 12.67 | 488,688 | +0.88(+7.46%) |
Nov 21, 2023 | 12.09 | 12.18 | 11.75 | 11.79 | 183,214 | -0.36(-2.96%) |
Nov 20, 2023 | 12.20 | 12.54 | 12.07 | 12.15 | 602,035 | -0.05(-0.41%) |
Nov 17, 2023 | 12.28 | 12.42 | 12.03 | 12.20 | 437,417 | +0.09(+0.74%) |
Nov 16, 2023 | 11.72 | 12.15 | 11.63 | 12.11 | 359,522 | +0.29(+2.45%) |
Nov 15, 2023 | 11.79 | 12.29 | 11.72 | 11.82 | 336,828 | -0.03(-0.25%) |
Nov 14, 2023 | 11.55 | 11.85 | 11.26 | 11.85 | 464,297 | +0.83(+7.53%) |
Nov 13, 2023 | 10.89 | 11.04 | 10.89 | 11.02 | 273,813 | +0.07(+0.64%) |
Nov 10, 2023 | 11.12 | 11.13 | 10.92 | 10.95 | 234,317 | -0.10(-0.90%) |
Nov 09, 2023 | 11.61 | 11.61 | 11.02 | 11.05 | 217,387 | -0.44(-3.83%) |
Nov 08, 2023 | 11.61 | 11.62 | 11.27 | 11.49 | 241,925 | -0.12(-1.03%) |
Nov 07, 2023 | 11.57 | 11.97 | 11.55 | 11.61 | 304,943 | +0.01(+0.09%) |
Nov 06, 2023 | 11.91 | 12.06 | 11.53 | 11.60 | 278,951 | -0.31(-2.60%) |
Nov 03, 2023 | 11.49 | 12.43 | 11.38 | 11.91 | 554,090 | +1.01(+9.27%) |
Nov 02, 2023 | 10.48 | 10.94 | 10.21 | 10.90 | 461,087 | +0.68(+6.65%) |
Nov 01, 2023 | 10.10 | 10.24 | 10.09 | 10.22 | 252,536 | +0.08(+0.79%) |
Oct 31, 2023 | 10.10 | 10.27 | 10.02 | 10.14 | 303,224 | +0.07(+0.70%) |
Oct 30, 2023 | 10.22 | 10.22 | 9.930 | 10.07 | 270,162 | +0.07(+0.70%) |
Oct 27, 2023 | 10.25 | 10.30 | 9.920 | 10.00 | 178,515 | -0.26(-2.53%) |
Oct 26, 2023 | 10.21 | 10.56 | 10.21 | 10.26 | 238,678 | +0.02(+0.20%) |
Oct 25, 2023 | 10.63 | 10.72 | 10.20 | 10.24 | 279,190 | -0.47(-4.39%) |
Oct 24, 2023 | 10.73 | 10.92 | 10.47 | 10.71 | 302,925 | +0.08(+0.75%) |
Oct 23, 2023 | 11.00 | 11.00 | 10.57 | 10.63 | 334,942 | -0.44(-3.97%) |
Oct 20, 2023 | 11.55 | 11.55 | 11.06 | 11.07 | 271,456 | -0.48(-4.16%) |
Oct 19, 2023 | 11.99 | 12.13 | 11.51 | 11.55 | 253,531 | -0.45(-3.75%) |
Oct 18, 2023 | 11.97 | 12.21 | 11.80 | 12.00 | 325,241 | -0.09(-0.74%) |
Oct 17, 2023 | 11.75 | 12.28 | 11.75 | 12.09 | 481,733 | +0.27(+2.28%) |
Oct 16, 2023 | 11.87 | 12.00 | 11.70 | 11.82 | 372,026 | +0.03(+0.21%) |
Oct 13, 2023 | 12.20 | 12.20 | 11.63 | 11.79 | 192,879 | -0.38(-3.16%) |
Oct 12, 2023 | 13.56 | 13.56 | 12.08 | 12.18 | 410,755 | -1.35(-9.98%) |
Oct 11, 2023 | 13.31 | 13.54 | 13.26 | 13.53 | 474,931 | +0.25(+1.88%) |
Oct 10, 2023 | 12.88 | 13.36 | 12.88 | 13.28 | 423,063 | +0.41(+3.19%) |
Oct 09, 2023 | 12.50 | 12.97 | 12.49 | 12.87 | 376,418 | +0.24(+1.90%) |
Oct 06, 2023 | 11.74 | 12.68 | 11.65 | 12.63 | 478,710 | +0.85(+7.22%) |
Oct 05, 2023 | 11.94 | 11.94 | 11.66 | 11.78 | 331,065 | -0.14(-1.17%) |
Oct 04, 2023 | 11.66 | 11.97 | 11.63 | 11.92 | 257,970 | +0.28(+2.41%) |
Oct 03, 2023 | 11.97 | 12.08 | 11.58 | 11.64 | 265,959 | -0.39(-3.24%) |
Oct 02, 2023 | 12.10 | 12.17 | 11.86 | 12.03 | 293,597 | -0.15(-1.23%) |
Sep 29, 2023 | 11.91 | 12.24 | 11.87 | 12.18 | 262,851 | +0.38(+3.22%) |
Sep 28, 2023 | 11.72 | 11.92 | 11.49 | 11.80 | 213,279 | +0.03(+0.25%) |
Sep 27, 2023 | 11.84 | 11.95 | 11.64 | 11.77 | 213,152 | +0.03(+0.26%) |
Sep 26, 2023 | 12.09 | 12.22 | 11.68 | 11.74 | 423,120 | -0.38(-3.14%) |
Sep 25, 2023 | 11.86 | 12.17 | 12.07 | 12.12 | 246,129 | +0.18(+1.51%) |
Sep 22, 2023 | 11.66 | 12.07 | 11.59 | 11.94 | 277,377 | +0.26(+2.23%) |
Sep 21, 2023 | 11.85 | 11.90 | 11.55 | 11.68 | 228,120 | -0.28(-2.34%) |
Sep 20, 2023 | 12.08 | 12.30 | 11.95 | 11.96 | 225,901 | -0.07(-0.58%) |
Sep 19, 2023 | 11.77 | 12.12 | 11.52 | 12.03 | 401,808 | +0.24(+2.04%) |
Sep 18, 2023 | 12.20 | 12.21 | 11.78 | 11.79 | 373,840 | -0.47(-3.83%) |
Sep 15, 2023 | 11.95 | 12.39 | 11.70 | 12.26 | 997,132 | +0.29(+2.42%) |
Sep 14, 2023 | 11.80 | 12.02 | 11.69 | 11.97 | 313,400 | +0.28(+2.40%) |
Sep 13, 2023 | 11.95 | 11.95 | 11.54 | 11.69 | 295,329 | -0.28(-2.34%) |
Sep 12, 2023 | 11.74 | 12.18 | 11.74 | 11.97 | 286,175 | +0.11(+0.93%) |
Sep 11, 2023 | 11.66 | 11.95 | 11.66 | 11.86 | 260,443 | +0.02(+0.17%) |
Sep 08, 2023 | 12.25 | 12.35 | 11.76 | 11.84 | 353,461 | -0.13(-1.09%) |
Sep 07, 2023 | 11.80 | 12.05 | 11.65 | 11.97 | 269,797 | +0.13(+1.10%) |
Sep 06, 2023 | 11.98 | 12.13 | 11.59 | 11.84 | 368,023 | -0.10(-0.84%) |
Sep 05, 2023 | 11.69 | 12.13 | 11.68 | 11.94 | 475,731 | +0.15(+1.27%) |
Sep 01, 2023 | 11.71 | 11.86 | 11.64 | 11.79 | 317,901 | +0.16(+1.38%) |
Aug 31, 2023 | 11.94 | 12.08 | 11.62 | 11.63 | 386,513 | -0.31(-2.60%) |
Aug 30, 2023 | 11.36 | 11.96 | 11.36 | 11.94 | 343,660 | +0.53(+4.65%) |
Aug 29, 2023 | 11.27 | 11.43 | 11.14 | 11.41 | 356,240 | +0.14(+1.24%) |
Aug 28, 2023 | 11.38 | 11.44 | 11.22 | 11.27 | 170,164 | -0.07(-0.62%) |
Aug 25, 2023 | 11.01 | 11.41 | 11.01 | 11.34 | 172,735 | +0.34(+3.09%) |
Aug 24, 2023 | 11.30 | 11.35 | 11.00 | 11.00 | 235,238 | -0.34(-3.00%) |
Aug 23, 2023 | 11.31 | 11.56 | 11.18 | 11.34 | 230,745 | +0.01(+0.09%) |
Aug 22, 2023 | 10.86 | 11.44 | 10.84 | 11.33 | 357,701 | +0.67(+6.29%) |
Aug 21, 2023 | 10.58 | 10.71 | 10.43 | 10.66 | 186,380 | +0.07(+0.66%) |
Aug 18, 2023 | 10.73 | 10.89 | 10.50 | 10.59 | 329,455 | -0.27(-2.49%) |
Aug 17, 2023 | 11.05 | 11.05 | 10.81 | 10.86 | 265,126 | -0.21(-1.90%) |
Aug 16, 2023 | 11.11 | 11.23 | 10.81 | 11.07 | 264,365 | -0.07(-0.63%) |
Aug 15, 2023 | 11.35 | 11.48 | 11.12 | 11.14 | 473,960 | -0.32(-2.79%) |
Aug 14, 2023 | 11.16 | 11.59 | 11.08 | 11.46 | 438,168 | +0.19(+1.69%) |
Aug 11, 2023 | 10.95 | 11.33 | 10.89 | 11.27 | 486,550 | +0.22(+1.99%) |
Aug 10, 2023 | 11.05 | 11.47 | 11.03 | 11.05 | 455,056 | +0.00(+0.00%) |
Aug 09, 2023 | 10.97 | 11.19 | 10.73 | 11.05 | 588,346 | +0.02(+0.18%) |
Aug 08, 2023 | 10.83 | 11.20 | 10.73 | 11.03 | 598,329 | -0.01(-0.09%) |
Aug 07, 2023 | 11.30 | 11.39 | 10.86 | 11.04 | 729,263 | -0.28(-2.47%) |
Aug 04, 2023 | 10.17 | 11.39 | 10.17 | 11.32 | 935,911 | +1.44(+14.57%) |
Aug 03, 2023 | 9.780 | 9.965 | 9.510 | 9.880 | 405,727 | +0.20(+2.07%) |
Aug 02, 2023 | 9.940 | 9.940 | 9.470 | 9.680 | 451,917 | -0.38(-3.78%) |
Aug 01, 2023 | 10.30 | 10.38 | 9.940 | 10.06 | 393,246 | -0.36(-3.45%) |
Jul 31, 2023 | 10.27 | 10.52 | 10.27 | 10.42 | 445,225 | +0.20(+1.96%) |
Jul 28, 2023 | 10.26 | 10.40 | 10.14 | 10.22 | 485,293 | +0.10(+0.99%) |
Jul 27, 2023 | 10.65 | 10.65 | 10.09 | 10.12 | 302,694 | -0.40(-3.80%) |
Jul 26, 2023 | 10.31 | 10.54 | 10.31 | 10.52 | 314,140 | +0.12(+1.15%) |
Jul 25, 2023 | 10.31 | 10.49 | 10.27 | 10.40 | 238,178 | +0.07(+0.68%) |
Jul 24, 2023 | 10.47 | 10.60 | 10.24 | 10.33 | 231,188 | -0.15(-1.43%) |
Jul 21, 2023 | 10.70 | 10.74 | 10.46 | 10.48 | 268,031 | -0.09(-0.85%) |
Jul 20, 2023 | 10.83 | 10.83 | 10.47 | 10.57 | 366,521 | -0.42(-3.82%) |
Jul 19, 2023 | 11.19 | 11.28 | 10.90 | 10.99 | 314,959 | -0.14(-1.26%) |
Jul 18, 2023 | 11.09 | 11.48 | 10.98 | 11.13 | 394,207 | +0.04(+0.36%) |
Jul 17, 2023 | 10.57 | 11.11 | 10.35 | 11.09 | 523,386 | +0.45(+4.23%) |
Jul 14, 2023 | 10.80 | 10.83 | 10.09 | 10.64 | 495,309 | -0.15(-1.39%) |
Jul 13, 2023 | 10.73 | 10.98 | 10.73 | 10.79 | 386,954 | +0.18(+1.70%) |
Jul 12, 2023 | 10.46 | 10.79 | 10.39 | 10.61 | 633,347 | +0.30(+2.91%) |
Jul 11, 2023 | 10.24 | 10.47 | 10.10 | 10.31 | 259,414 | +0.12(+1.18%) |
Jul 10, 2023 | 9.960 | 10.21 | 9.840 | 10.19 | 844,027 | +0.20(+2.00%) |
Jul 07, 2023 | 9.780 | 10.08 | 9.640 | 9.990 | 399,037 | +0.20(+2.04%) |
Jul 06, 2023 | 9.450 | 9.850 | 9.380 | 9.790 | 555,119 | +0.19(+1.98%) |
Jul 05, 2023 | 9.080 | 9.640 | 9.000 | 9.600 | 972,322 | +0.52(+5.73%) |
Jul 03, 2023 | 9.230 | 9.370 | 9.060 | 9.080 | 408,560 | -0.17(-1.84%) |
Jun 30, 2023 | 9.390 | 9.500 | 9.240 | 9.250 | 413,183 | +0.00(+0.00%) |
Jun 29, 2023 | 8.810 | 9.290 | 8.810 | 9.250 | 1,630,988 | +0.38(+4.28%) |
Jun 28, 2023 | 8.980 | 9.290 | 8.755 | 8.870 | 627,433 | -0.16(-1.77%) |
Jun 27, 2023 | 9.000 | 9.110 | 8.910 | 9.030 | 351,326 | +0.05(+0.56%) |
Jun 26, 2023 | 8.820 | 9.180 | 8.820 | 8.980 | 524,010 | +0.15(+1.70%) |
Jun 23, 2023 | 9.130 | 9.370 | 8.790 | 8.830 | 1,767,301 | -0.49(-5.26%) |
Jun 22, 2023 | 9.220 | 9.430 | 9.110 | 9.320 | 364,733 | +0.00(+0.00%) |
Jun 21, 2023 | 9.560 | 9.752 | 9.310 | 9.320 | 458,599 | -0.30(-3.12%) |
Jun 20, 2023 | 9.630 | 9.800 | 9.120 | 9.620 | 454,888 | -0.28(-2.83%) |
Jun 16, 2023 | 10.02 | 10.02 | 9.800 | 9.900 | 610,593 | +0.01(+0.10%) |
Jun 15, 2023 | 9.720 | 10.00 | 9.540 | 9.890 | 456,532 | +1.30(+15.13%) |
May 08, 2023 | 9.050 | 9.120 | 8.330 | 8.590 | 1,152,817 | -0.45(-4.93%) |
May 05, 2023 | 8.710 | 9.910 | 8.000 | 9.035 | 2,408,738 | -2.27(-20.04%) |
May 04, 2023 | 11.33 | 11.62 | 11.17 | 11.30 | 267,386 | -0.08(-0.70%) |
May 03, 2023 | 11.26 | 11.68 | 11.23 | 11.38 | 254,109 | +0.16(+1.43%) |
May 02, 2023 | 11.44 | 11.45 | 11.13 | 11.22 | 226,175 | -0.19(-1.67%) |
May 01, 2023 | 10.87 | 11.51 | 10.82 | 11.41 | 288,464 | +0.54(+4.97%) |
Apr 28, 2023 | 10.88 | 11.10 | 10.82 | 10.87 | 258,145 | +0.00(+0.00%) |
Apr 27, 2023 | 11.22 | 11.34 | 10.79 | 10.87 | 298,664 | -0.27(-2.42%) |
Apr 26, 2023 | 11.22 | 11.47 | 11.13 | 11.14 | 179,161 | -0.02(-0.18%) |
Apr 25, 2023 | 11.29 | 11.57 | 11.13 | 11.16 | 194,108 | -0.26(-2.28%) |
Apr 24, 2023 | 11.73 | 11.78 | 11.15 | 11.42 | 211,528 | -0.18(-1.55%) |
Apr 21, 2023 | 11.87 | 12.00 | 11.50 | 11.60 | 345,428 | -0.28(-2.36%) |
Apr 20, 2023 | 11.50 | 11.97 | 11.43 | 11.88 | 282,136 | +0.23(+1.97%) |
Apr 19, 2023 | 12.72 | 12.75 | 11.59 | 11.65 | 386,505 | -1.23(-9.55%) |
Apr 18, 2023 | 12.65 | 13.15 | 12.60 | 12.88 | 386,380 | +0.28(+2.22%) |
Apr 17, 2023 | 12.31 | 12.66 | 12.23 | 12.60 | 545,592 | +0.19(+1.53%) |
Apr 14, 2023 | 12.11 | 12.45 | 12.07 | 12.41 | 389,880 | +0.31(+2.56%) |
Apr 13, 2023 | 11.80 | 12.18 | 11.73 | 12.10 | 287,917 | +0.20(+1.68%) |
Apr 12, 2023 | 11.95 | 12.25 | 11.82 | 11.90 | 546,169 | +0.17(+1.45%) |
Apr 11, 2023 | 11.97 | 12.39 | 11.67 | 11.73 | 484,380 | -0.15(-1.26%) |
Apr 10, 2023 | 11.34 | 12.04 | 11.34 | 11.88 | 375,614 | +0.41(+3.57%) |
Apr 06, 2023 | 11.20 | 11.58 | 11.20 | 11.47 | 226,082 | +0.21(+1.87%) |
Apr 05, 2023 | 11.27 | 11.30 | 11.05 | 11.26 | 254,087 | -0.17(-1.49%) |
Apr 04, 2023 | 11.58 | 11.86 | 11.32 | 11.43 | 352,009 | -0.13(-1.12%) |
Apr 03, 2023 | 11.35 | 11.61 | 11.23 | 11.56 | 318,824 | +0.10(+0.87%) |
Mar 31, 2023 | 11.12 | 11.46 | 10.97 | 11.46 | 557,289 | +0.40(+3.62%) |
Mar 30, 2023 | 11.00 | 11.12 | 10.85 | 11.06 | 205,714 | +0.16(+1.47%) |
Mar 29, 2023 | 10.96 | 11.06 | 10.75 | 10.90 | 204,915 | +0.05(+0.46%) |
Mar 28, 2023 | 10.93 | 10.98 | 10.73 | 10.85 | 219,544 | -0.17(-1.54%) |
Mar 27, 2023 | 10.82 | 11.10 | 10.67 | 11.02 | 296,019 | +0.32(+2.99%) |
Mar 24, 2023 | 10.79 | 10.92 | 10.65 | 10.70 | 375,334 | -0.24(-2.19%) |
Mar 23, 2023 | 10.67 | 10.99 | 10.49 | 10.94 | 411,751 | +0.43(+4.09%) |
Mar 22, 2023 | 10.72 | 10.92 | 10.50 | 10.51 | 511,824 | -0.21(-1.96%) |
Mar 21, 2023 | 10.31 | 10.82 | 10.29 | 10.72 | 344,210 | +0.60(+5.93%) |
Mar 20, 2023 | 10.08 | 10.16 | 9.860 | 10.12 | 321,217 | +0.10(+1.00%) |
Mar 17, 2023 | 10.18 | 10.33 | 9.810 | 10.02 | 696,575 | -0.25(-2.43%) |
Mar 16, 2023 | 9.900 | 10.29 | 9.740 | 10.27 | 274,000 | +0.24(+2.39%) |
Mar 15, 2023 | 9.930 | 10.04 | 9.550 | 10.03 | 384,534 | -0.08(-0.79%) |
Mar 14, 2023 | 10.23 | 10.45 | 10.04 | 10.11 | 319,756 | +0.19(+1.92%) |
Mar 13, 2023 | 10.01 | 10.17 | 9.740 | 9.920 | 363,304 | -0.28(-2.75%) |
Mar 10, 2023 | 10.87 | 10.87 | 10.02 | 10.20 | 453,587 | -0.78(-7.10%) |
Mar 09, 2023 | 11.57 | 11.57 | 10.92 | 10.98 | 569,559 | -0.64(-5.51%) |
Mar 08, 2023 | 11.89 | 11.90 | 11.48 | 11.62 | 301,011 | -0.29(-2.43%) |
Mar 07, 2023 | 12.25 | 12.33 | 11.68 | 11.91 | 500,159 | -0.26(-2.14%) |
Mar 06, 2023 | 12.01 | 12.25 | 11.87 | 12.17 | 209,157 | +0.18(+1.50%) |
Mar 03, 2023 | 11.95 | 12.17 | 11.85 | 11.99 | 162,086 | +0.10(+0.84%) |
Mar 02, 2023 | 11.76 | 12.01 | 11.61 | 11.89 | 221,064 | +0.05(+0.42%) |