Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.680 | 9.805 | 9.500 | 9.610 | 269,479 | +0.14(+1.48%) |
Feb 28, 2024 | 9.570 | 9.590 | 9.420 | 9.470 | 243,297 | -0.23(-2.37%) |
Feb 27, 2024 | 9.700 | 9.760 | 9.550 | 9.700 | 234,053 | +0.11(+1.15%) |
Feb 26, 2024 | 9.460 | 9.630 | 9.450 | 9.590 | 221,314 | +0.13(+1.37%) |
Feb 23, 2024 | 9.380 | 9.555 | 9.300 | 9.460 | 284,554 | -0.02(-0.21%) |
Feb 22, 2024 | 9.660 | 9.680 | 9.430 | 9.480 | 255,621 | -0.04(-0.42%) |
Feb 21, 2024 | 9.550 | 9.570 | 9.395 | 9.520 | 270,537 | -0.20(-2.06%) |
Feb 20, 2024 | 9.850 | 9.865 | 9.680 | 9.720 | 201,201 | -0.30(-2.99%) |
Feb 16, 2024 | 10.38 | 10.38 | 10.02 | 10.02 | 202,329 | -0.45(-4.30%) |
Feb 15, 2024 | 10.05 | 10.48 | 9.945 | 10.47 | 280,172 | +0.48(+4.80%) |
Feb 14, 2024 | 9.710 | 10.37 | 9.570 | 9.990 | 203,119 | +0.46(+4.83%) |
Feb 13, 2024 | 10.42 | 10.42 | 9.450 | 9.530 | 270,473 | -1.16(-10.85%) |
Feb 12, 2024 | 10.59 | 10.90 | 10.59 | 10.69 | 190,805 | +0.10(+0.94%) |
Feb 09, 2024 | 10.42 | 10.61 | 10.29 | 10.59 | 203,519 | +0.31(+3.02%) |
Feb 08, 2024 | 10.23 | 10.44 | 10.10 | 10.28 | 213,357 | +0.25(+2.49%) |
Feb 07, 2024 | 10.19 | 10.19 | 9.880 | 10.03 | 166,514 | -0.09(-0.89%) |
Feb 06, 2024 | 9.690 | 10.12 | 9.690 | 10.12 | 188,423 | +0.41(+4.22%) |
Feb 05, 2024 | 9.890 | 9.890 | 9.650 | 9.710 | 192,292 | -0.27(-2.71%) |
Feb 02, 2024 | 10.35 | 10.38 | 9.924 | 9.980 | 139,345 | -0.49(-4.68%) |
Feb 01, 2024 | 10.33 | 10.56 | 10.31 | 10.47 | 201,497 | +0.21(+2.05%) |
Jan 31, 2024 | 10.74 | 10.79 | 10.24 | 10.26 | 279,632 | -0.50(-4.65%) |
Jan 30, 2024 | 11.06 | 11.06 | 10.59 | 10.76 | 477,106 | -0.34(-3.06%) |
Jan 29, 2024 | 10.81 | 11.22 | 10.72 | 11.10 | 245,375 | +0.34(+3.16%) |
Jan 26, 2024 | 10.64 | 10.88 | 10.64 | 10.76 | 202,945 | +0.03(+0.28%) |
Jan 25, 2024 | 10.59 | 10.73 | 10.45 | 10.73 | 233,192 | +0.30(+2.88%) |
Jan 24, 2024 | 10.78 | 10.88 | 10.39 | 10.43 | 165,036 | -0.13(-1.23%) |
Jan 23, 2024 | 10.67 | 10.67 | 10.02 | 10.56 | 176,262 | -0.03(-0.28%) |
Jan 22, 2024 | 10.57 | 10.73 | 10.48 | 10.59 | 284,823 | +0.18(+1.73%) |
Jan 19, 2024 | 10.30 | 10.44 | 10.10 | 10.41 | 308,676 | +0.21(+2.06%) |
Jan 18, 2024 | 10.07 | 10.21 | 9.950 | 10.20 | 198,924 | +0.16(+1.59%) |
Jan 17, 2024 | 10.06 | 10.14 | 9.920 | 10.04 | 220,591 | -0.22(-2.14%) |
Jan 16, 2024 | 10.27 | 10.40 | 10.09 | 10.26 | 386,841 | -0.14(-1.35%) |
Jan 12, 2024 | 10.31 | 10.60 | 10.31 | 10.40 | 257,033 | +0.23(+2.26%) |
Jan 11, 2024 | 10.01 | 10.19 | 9.760 | 10.17 | 321,764 | +0.15(+1.50%) |
Jan 10, 2024 | 9.690 | 10.03 | 9.690 | 10.02 | 218,870 | +0.34(+3.51%) |
Jan 09, 2024 | 9.560 | 9.755 | 9.250 | 9.680 | 333,505 | -0.08(-0.82%) |
Jan 08, 2024 | 9.520 | 9.770 | 9.342 | 9.760 | 393,793 | +0.23(+2.41%) |
Jan 05, 2024 | 9.890 | 9.890 | 9.350 | 9.530 | 478,641 | -0.12(-1.24%) |
Jan 04, 2024 | 10.31 | 10.38 | 9.640 | 9.650 | 342,153 | -0.68(-6.58%) |
Jan 03, 2024 | 10.52 | 10.62 | 10.31 | 10.33 | 350,737 | -0.24(-2.27%) |
Jan 02, 2024 | 10.61 | 10.88 | 10.27 | 10.57 | 395,416 | -0.15(-1.40%) |
Dec 29, 2023 | 10.86 | 10.86 | 10.59 | 10.72 | 255,725 | -0.08(-0.74%) |
Dec 28, 2023 | 10.79 | 10.86 | 10.65 | 10.80 | 228,796 | -0.06(-0.55%) |
Dec 27, 2023 | 11.10 | 11.10 | 10.76 | 10.86 | 249,608 | -0.23(-2.07%) |
Dec 26, 2023 | 11.24 | 11.43 | 11.04 | 11.09 | 306,607 | -0.18(-1.60%) |
Dec 22, 2023 | 11.23 | 11.39 | 11.11 | 11.27 | 812,898 | +0.04(+0.36%) |
Dec 21, 2023 | 11.18 | 11.25 | 11.00 | 11.23 | 258,455 | +0.19(+1.72%) |
Dec 20, 2023 | 11.71 | 11.71 | 10.98 | 11.04 | 715,512 | -0.73(-6.20%) |
Dec 19, 2023 | 11.52 | 11.77 | 11.30 | 11.77 | 683,215 | +0.32(+2.79%) |
Dec 18, 2023 | 11.17 | 11.75 | 11.08 | 11.45 | 1,177,976 | +0.45(+4.09%) |
Dec 15, 2023 | 10.31 | 11.03 | 10.19 | 11.00 | 8,348,857 | +0.81(+7.95%) |
Dec 14, 2023 | 10.22 | 10.53 | 9.910 | 10.19 | 759,982 | +0.13(+1.29%) |
Dec 13, 2023 | 9.640 | 10.07 | 9.415 | 10.06 | 573,063 | +0.41(+4.25%) |
Dec 12, 2023 | 10.42 | 10.42 | 9.360 | 9.650 | 1,008,780 | -0.85(-8.10%) |
Dec 11, 2023 | 10.15 | 10.52 | 9.992 | 10.50 | 905,165 | +0.35(+3.45%) |
Dec 08, 2023 | 9.870 | 10.18 | 9.800 | 10.15 | 908,173 | +0.31(+3.15%) |
Dec 07, 2023 | 9.800 | 9.860 | 9.600 | 9.840 | 585,219 | +0.09(+0.92%) |
Dec 06, 2023 | 10.08 | 10.11 | 9.720 | 9.750 | 706,830 | -0.25(-2.50%) |
Dec 05, 2023 | 10.08 | 10.10 | 9.760 | 10.00 | 553,249 | -0.05(-0.50%) |
Dec 04, 2023 | 10.00 | 10.12 | 9.730 | 10.05 | 1,261,247 | -0.19(-1.86%) |
Dec 01, 2023 | 10.00 | 10.36 | 9.950 | 10.24 | 546,615 | +0.21(+2.09%) |
Nov 30, 2023 | 10.00 | 10.27 | 9.970 | 10.03 | 703,047 | -0.04(-0.40%) |
Nov 29, 2023 | 10.03 | 10.10 | 9.950 | 10.07 | 547,303 | +0.13(+1.31%) |
Nov 28, 2023 | 10.03 | 10.13 | 9.930 | 9.940 | 400,555 | -0.13(-1.29%) |
Nov 27, 2023 | 10.10 | 10.30 | 10.06 | 10.07 | 318,900 | -0.12(-1.18%) |
Nov 24, 2023 | 10.03 | 10.19 | 10.03 | 10.19 | 172,704 | +0.16(+1.60%) |
Nov 22, 2023 | 10.14 | 10.19 | 10.02 | 10.03 | 299,444 | +0.00(+0.00%) |
Nov 21, 2023 | 10.06 | 10.20 | 9.970 | 10.03 | 409,427 | -0.12(-1.18%) |
Nov 20, 2023 | 10.10 | 10.21 | 10.04 | 10.15 | 227,278 | +0.09(+0.89%) |
Nov 17, 2023 | 10.33 | 10.33 | 9.975 | 10.06 | 670,643 | -0.18(-1.76%) |
Nov 16, 2023 | 10.16 | 10.29 | 10.12 | 10.24 | 238,094 | -0.06(-0.58%) |
Nov 15, 2023 | 10.51 | 10.65 | 10.19 | 10.30 | 429,485 | -0.19(-1.81%) |
Nov 14, 2023 | 10.25 | 10.54 | 10.06 | 10.49 | 696,459 | +0.52(+5.22%) |
Nov 13, 2023 | 10.31 | 10.45 | 9.850 | 9.970 | 814,828 | +0.45(+4.73%) |
Nov 10, 2023 | 9.230 | 9.780 | 9.050 | 9.520 | 1,093,456 | +0.26(+2.81%) |
Nov 09, 2023 | 9.310 | 10.38 | 9.080 | 9.260 | 568,102 | +0.80(+9.46%) |
Nov 08, 2023 | 8.500 | 8.500 | 8.255 | 8.460 | 237,601 | +0.02(+0.24%) |
Nov 07, 2023 | 8.480 | 8.590 | 8.352 | 8.440 | 254,514 | +0.02(+0.24%) |
Nov 06, 2023 | 8.430 | 8.430 | 8.060 | 8.420 | 351,452 | +0.01(+0.12%) |
Nov 03, 2023 | 8.290 | 8.550 | 8.290 | 8.410 | 242,230 | +0.27(+3.32%) |
Nov 02, 2023 | 7.940 | 8.200 | 7.930 | 8.140 | 290,362 | +0.36(+4.63%) |
Nov 01, 2023 | 7.890 | 7.890 | 7.720 | 7.780 | 245,635 | -0.12(-1.52%) |
Oct 31, 2023 | 7.860 | 8.000 | 7.800 | 7.900 | 184,780 | +0.09(+1.15%) |
Oct 30, 2023 | 7.770 | 7.880 | 7.640 | 7.810 | 248,403 | +0.10(+1.30%) |
Oct 27, 2023 | 7.880 | 7.980 | 7.680 | 7.710 | 237,780 | -0.14(-1.78%) |
Oct 26, 2023 | 8.190 | 8.190 | 7.780 | 7.850 | 285,581 | -0.34(-4.15%) |
Oct 25, 2023 | 8.750 | 8.770 | 8.130 | 8.190 | 201,304 | -0.63(-7.14%) |
Oct 24, 2023 | 9.120 | 9.250 | 8.770 | 8.820 | 171,187 | -0.17(-1.89%) |
Oct 23, 2023 | 8.980 | 9.140 | 8.925 | 8.990 | 198,649 | -0.03(-0.33%) |
Oct 20, 2023 | 9.150 | 9.190 | 8.870 | 9.020 | 208,981 | -0.11(-1.20%) |
Oct 19, 2023 | 9.340 | 9.490 | 9.090 | 9.130 | 156,189 | -0.24(-2.56%) |
Oct 18, 2023 | 9.560 | 9.690 | 9.340 | 9.370 | 135,941 | -0.25(-2.60%) |
Oct 17, 2023 | 9.330 | 9.770 | 9.330 | 9.620 | 302,766 | +0.20(+2.12%) |
Oct 16, 2023 | 9.100 | 9.460 | 9.040 | 9.420 | 400,676 | +0.39(+4.32%) |
Oct 13, 2023 | 9.590 | 9.650 | 9.000 | 9.030 | 329,459 | -0.61(-6.33%) |
Oct 12, 2023 | 10.08 | 10.16 | 9.550 | 9.640 | 347,872 | -0.42(-4.17%) |
Oct 11, 2023 | 10.38 | 10.43 | 10.04 | 10.06 | 274,449 | -0.28(-2.71%) |
Oct 10, 2023 | 10.47 | 10.53 | 10.27 | 10.34 | 377,332 | -0.08(-0.77%) |
Oct 09, 2023 | 10.61 | 10.61 | 10.34 | 10.42 | 426,289 | -0.22(-2.07%) |
Oct 06, 2023 | 10.46 | 10.73 | 10.34 | 10.64 | 460,666 | +0.16(+1.53%) |
Oct 05, 2023 | 10.78 | 10.85 | 10.43 | 10.48 | 470,996 | -0.31(-2.87%) |
Oct 04, 2023 | 10.87 | 10.93 | 10.70 | 10.79 | 445,475 | -0.06(-0.55%) |
Oct 03, 2023 | 10.86 | 11.05 | 10.84 | 10.85 | 429,487 | -0.04(-0.37%) |
Oct 02, 2023 | 10.72 | 10.92 | 10.67 | 10.89 | 361,007 | +0.14(+1.30%) |
Sep 29, 2023 | 10.97 | 11.00 | 10.72 | 10.75 | 315,529 | -0.09(-0.83%) |
Sep 28, 2023 | 10.73 | 10.88 | 10.67 | 10.84 | 337,663 | +0.10(+0.93%) |
Sep 27, 2023 | 10.73 | 10.92 | 10.72 | 10.74 | 209,779 | +0.07(+0.66%) |
Sep 26, 2023 | 11.03 | 11.10 | 10.65 | 10.67 | 317,035 | -0.41(-3.70%) |
Sep 25, 2023 | 11.03 | 11.13 | 11.05 | 11.08 | 184,345 | -0.01(-0.09%) |
Sep 22, 2023 | 11.10 | 11.23 | 11.07 | 11.09 | 244,823 | +0.01(+0.09%) |
Sep 21, 2023 | 11.16 | 11.32 | 11.05 | 11.08 | 336,054 | -0.17(-1.51%) |
Sep 20, 2023 | 11.30 | 11.43 | 11.24 | 11.25 | 120,194 | -0.01(-0.09%) |
Sep 19, 2023 | 11.27 | 11.43 | 11.21 | 11.26 | 205,535 | -0.03(-0.27%) |
Sep 18, 2023 | 11.37 | 11.42 | 11.24 | 11.29 | 158,989 | -0.11(-0.96%) |
Sep 15, 2023 | 11.45 | 11.50 | 11.28 | 11.40 | 763,987 | -0.15(-1.30%) |
Sep 14, 2023 | 11.49 | 11.64 | 11.39 | 11.55 | 248,063 | +0.19(+1.67%) |
Sep 13, 2023 | 11.39 | 11.47 | 11.32 | 11.36 | 269,463 | -0.04(-0.35%) |
Sep 12, 2023 | 11.44 | 11.53 | 11.39 | 11.40 | 223,252 | -0.07(-0.61%) |
Sep 11, 2023 | 11.57 | 11.87 | 11.44 | 11.47 | 258,999 | -0.04(-0.35%) |
Sep 08, 2023 | 11.59 | 11.65 | 11.45 | 11.51 | 170,578 | -0.03(-0.26%) |
Sep 07, 2023 | 11.67 | 11.80 | 11.51 | 11.54 | 277,147 | -0.17(-1.45%) |
Sep 06, 2023 | 12.12 | 12.26 | 11.59 | 11.71 | 263,527 | -0.39(-3.22%) |
Sep 05, 2023 | 12.00 | 12.18 | 11.80 | 12.10 | 245,971 | -0.07(-0.58%) |
Sep 01, 2023 | 12.27 | 12.46 | 12.14 | 12.17 | 174,251 | -0.08(-0.65%) |
Aug 31, 2023 | 12.33 | 12.46 | 12.18 | 12.25 | 225,325 | -0.01(-0.08%) |
Aug 30, 2023 | 11.99 | 12.27 | 11.88 | 12.26 | 213,886 | +0.48(+4.07%) |
Aug 29, 2023 | 11.60 | 11.84 | 11.34 | 11.78 | 142,634 | +0.18(+1.55%) |
Aug 28, 2023 | 11.61 | 11.80 | 11.00 | 11.60 | 107,257 | +0.02(+0.17%) |
Aug 25, 2023 | 11.45 | 11.65 | 11.29 | 11.58 | 142,270 | +0.11(+0.96%) |
Aug 24, 2023 | 11.56 | 11.57 | 11.39 | 11.47 | 363,279 | -0.08(-0.69%) |
Aug 23, 2023 | 11.41 | 11.64 | 11.34 | 11.55 | 210,424 | +0.15(+1.32%) |
Aug 22, 2023 | 11.29 | 11.49 | 11.14 | 11.40 | 114,982 | +0.15(+1.33%) |
Aug 21, 2023 | 11.24 | 11.41 | 11.13 | 11.25 | 264,235 | +0.01(+0.09%) |
Aug 18, 2023 | 11.10 | 11.51 | 10.95 | 11.24 | 306,860 | -0.01(-0.09%) |
Aug 17, 2023 | 11.37 | 11.41 | 11.11 | 11.25 | 340,740 | -0.13(-1.14%) |
Aug 16, 2023 | 11.17 | 11.60 | 11.13 | 11.38 | 288,397 | +0.11(+0.98%) |
Aug 15, 2023 | 11.38 | 11.65 | 11.23 | 11.27 | 285,703 | -0.17(-1.49%) |
Aug 14, 2023 | 10.80 | 11.65 | 10.79 | 11.44 | 355,694 | +0.71(+6.57%) |
Aug 11, 2023 | 10.65 | 10.91 | 10.65 | 10.73 | 329,511 | -0.01(-0.05%) |
Aug 10, 2023 | 9.970 | 11.19 | 9.760 | 10.74 | 1,008,133 | -2.59(-19.43%) |
Aug 09, 2023 | 13.54 | 13.64 | 13.22 | 13.33 | 176,653 | -0.18(-1.33%) |
Aug 08, 2023 | 13.41 | 13.71 | 13.27 | 13.51 | 231,466 | -0.10(-0.73%) |
Aug 07, 2023 | 13.47 | 13.63 | 13.00 | 13.61 | 144,430 | +0.21(+1.57%) |
Aug 04, 2023 | 13.31 | 13.74 | 13.23 | 13.40 | 244,481 | +0.04(+0.30%) |
Aug 03, 2023 | 13.64 | 13.64 | 12.88 | 13.36 | 126,750 | -0.36(-2.62%) |
Aug 02, 2023 | 13.88 | 14.38 | 13.54 | 13.72 | 100,279 | -0.37(-2.63%) |
Aug 01, 2023 | 13.70 | 14.31 | 13.70 | 14.09 | 143,603 | +0.35(+2.55%) |
Jul 31, 2023 | 13.68 | 13.97 | 13.57 | 13.74 | 184,911 | +0.11(+0.81%) |
Jul 28, 2023 | 14.03 | 14.12 | 13.59 | 13.63 | 165,852 | -0.26(-1.87%) |
Jul 27, 2023 | 14.25 | 14.31 | 13.85 | 13.89 | 84,899 | -0.25(-1.77%) |
Jul 26, 2023 | 13.81 | 14.22 | 13.71 | 14.14 | 91,626 | +0.24(+1.73%) |
Jul 25, 2023 | 13.74 | 14.06 | 13.74 | 13.90 | 75,768 | +0.14(+1.02%) |
Jul 24, 2023 | 13.96 | 14.03 | 13.69 | 13.76 | 60,412 | -0.22(-1.57%) |
Jul 21, 2023 | 13.96 | 14.30 | 13.87 | 13.98 | 179,215 | +0.19(+1.38%) |
Jul 20, 2023 | 13.91 | 14.13 | 13.56 | 13.79 | 132,104 | -0.16(-1.15%) |
Jul 19, 2023 | 14.24 | 14.43 | 13.93 | 13.95 | 107,907 | -0.22(-1.55%) |
Jul 18, 2023 | 14.27 | 14.39 | 13.97 | 14.17 | 132,480 | -0.02(-0.14%) |
Jul 17, 2023 | 14.05 | 14.28 | 13.95 | 14.19 | 200,608 | +0.14(+1.00%) |
Jul 14, 2023 | 14.44 | 14.48 | 14.02 | 14.05 | 103,718 | -0.46(-3.17%) |
Jul 13, 2023 | 14.25 | 14.56 | 14.25 | 14.51 | 89,120 | +0.23(+1.61%) |
Jul 12, 2023 | 14.54 | 14.63 | 14.26 | 14.28 | 114,189 | +0.04(+0.28%) |
Jul 11, 2023 | 14.39 | 14.39 | 14.06 | 14.24 | 80,599 | -0.05(-0.35%) |
Jul 10, 2023 | 13.76 | 14.31 | 13.76 | 14.29 | 97,587 | +0.46(+3.33%) |
Jul 07, 2023 | 13.81 | 14.11 | 13.81 | 13.83 | 155,044 | +0.07(+0.51%) |
Jul 06, 2023 | 14.06 | 14.06 | 13.62 | 13.76 | 170,775 | -0.48(-3.37%) |
Jul 05, 2023 | 14.88 | 14.88 | 14.19 | 14.24 | 206,503 | -0.72(-4.81%) |
Jul 03, 2023 | 14.72 | 15.08 | 14.61 | 14.96 | 128,961 | +0.12(+0.81%) |
Jun 30, 2023 | 15.00 | 15.18 | 14.70 | 14.84 | 173,241 | -0.05(-0.34%) |
Jun 29, 2023 | 14.45 | 14.90 | 14.43 | 14.89 | 165,830 | +0.48(+3.33%) |
Jun 28, 2023 | 14.25 | 14.72 | 14.09 | 14.41 | 146,460 | +0.16(+1.12%) |
Jun 27, 2023 | 14.27 | 14.43 | 14.00 | 14.25 | 217,379 | +0.01(+0.07%) |
Jun 26, 2023 | 14.78 | 15.11 | 14.20 | 14.24 | 247,304 | -0.60(-4.04%) |
Jun 23, 2023 | 14.93 | 15.08 | 14.73 | 14.84 | 987,198 | -0.31(-2.05%) |
Jun 22, 2023 | 15.22 | 15.36 | 15.06 | 15.15 | 139,565 | -0.16(-1.05%) |
Jun 21, 2023 | 15.24 | 15.41 | 14.87 | 15.31 | 151,352 | -0.06(-0.39%) |
Jun 20, 2023 | 16.61 | 16.69 | 15.34 | 15.37 | 153,471 | -1.27(-7.63%) |
Jun 16, 2023 | 17.03 | 17.20 | 16.62 | 16.64 | 1,092,768 | -0.19(-1.13%) |
Jun 15, 2023 | 16.80 | 17.09 | 16.63 | 16.83 | 275,009 | +3.11(+22.67%) |
May 08, 2023 | 13.33 | 13.77 | 13.18 | 13.72 | 382,448 | +0.50(+3.78%) |
May 05, 2023 | 11.65 | 13.36 | 10.74 | 13.22 | 560,532 | +0.28(+2.16%) |
May 04, 2023 | 13.39 | 13.39 | 12.88 | 12.94 | 269,543 | -0.32(-2.41%) |
May 03, 2023 | 14.28 | 14.45 | 13.20 | 13.26 | 211,541 | -0.94(-6.62%) |
May 02, 2023 | 14.75 | 14.77 | 14.11 | 14.20 | 235,818 | -0.53(-3.60%) |
May 01, 2023 | 14.90 | 15.13 | 14.52 | 14.73 | 281,081 | -0.01(-0.07%) |
Apr 28, 2023 | 15.57 | 15.57 | 14.70 | 14.74 | 322,996 | -0.79(-5.09%) |
Apr 27, 2023 | 16.22 | 16.43 | 15.44 | 15.53 | 215,220 | -0.60(-3.72%) |
Apr 26, 2023 | 16.32 | 16.32 | 15.83 | 16.13 | 252,975 | -0.15(-0.92%) |
Apr 25, 2023 | 16.84 | 16.85 | 16.27 | 16.28 | 191,977 | -0.64(-3.78%) |
Apr 24, 2023 | 16.98 | 17.09 | 16.80 | 16.92 | 136,313 | -0.09(-0.53%) |
Apr 21, 2023 | 16.83 | 17.14 | 16.71 | 17.01 | 279,477 | +0.11(+0.65%) |
Apr 20, 2023 | 16.75 | 17.11 | 16.53 | 16.90 | 201,400 | +0.01(+0.06%) |
Apr 19, 2023 | 17.58 | 17.59 | 16.85 | 16.89 | 221,203 | -0.86(-4.85%) |
Apr 18, 2023 | 18.05 | 18.37 | 17.60 | 17.75 | 207,647 | -0.24(-1.33%) |
Apr 17, 2023 | 18.08 | 18.25 | 17.96 | 17.99 | 118,000 | -0.11(-0.61%) |
Apr 14, 2023 | 18.38 | 18.61 | 17.97 | 18.10 | 205,280 | -0.38(-2.06%) |
Apr 13, 2023 | 18.15 | 18.60 | 18.15 | 18.48 | 212,234 | +0.48(+2.67%) |
Apr 12, 2023 | 18.18 | 18.53 | 17.97 | 18.00 | 219,501 | +0.00(+0.00%) |
Apr 11, 2023 | 18.27 | 18.35 | 17.88 | 18.00 | 192,096 | -0.33(-1.80%) |
Apr 10, 2023 | 17.47 | 18.45 | 17.36 | 18.33 | 356,655 | +0.67(+3.79%) |
Apr 06, 2023 | 17.63 | 17.71 | 17.26 | 17.66 | 95,873 | +0.01(+0.06%) |
Apr 05, 2023 | 17.96 | 17.96 | 17.10 | 17.65 | 169,463 | -0.37(-2.05%) |
Apr 04, 2023 | 17.71 | 18.10 | 17.63 | 18.02 | 149,067 | +0.31(+1.75%) |
Apr 03, 2023 | 17.48 | 17.87 | 17.15 | 17.71 | 273,282 | +0.21(+1.20%) |
Mar 31, 2023 | 16.99 | 17.56 | 16.74 | 17.50 | 399,704 | +0.66(+3.92%) |
Mar 30, 2023 | 17.14 | 17.25 | 16.68 | 16.84 | 200,608 | -0.24(-1.41%) |
Mar 29, 2023 | 17.38 | 17.38 | 16.96 | 17.08 | 144,331 | -0.15(-0.87%) |
Mar 28, 2023 | 17.58 | 17.64 | 17.20 | 17.23 | 177,877 | -0.39(-2.21%) |
Mar 27, 2023 | 17.35 | 17.77 | 17.25 | 17.62 | 191,715 | +0.44(+2.56%) |
Mar 24, 2023 | 17.54 | 18.13 | 17.05 | 17.18 | 176,443 | -0.52(-2.94%) |
Mar 23, 2023 | 17.78 | 18.13 | 17.47 | 17.70 | 233,353 | +0.05(+0.28%) |
Mar 22, 2023 | 17.31 | 18.02 | 17.05 | 17.65 | 352,619 | +0.38(+2.20%) |
Mar 21, 2023 | 17.82 | 17.95 | 17.24 | 17.27 | 229,621 | -0.26(-1.48%) |
Mar 20, 2023 | 18.14 | 18.32 | 17.23 | 17.53 | 297,724 | -0.73(-4.00%) |
Mar 17, 2023 | 18.35 | 18.82 | 17.96 | 18.26 | 2,727,038 | -0.05(-0.27%) |
Mar 16, 2023 | 17.94 | 18.51 | 17.89 | 18.31 | 412,478 | +0.02(+0.11%) |
Mar 15, 2023 | 18.55 | 19.15 | 17.88 | 18.29 | 524,095 | -0.52(-2.76%) |
Mar 14, 2023 | 17.94 | 18.87 | 17.73 | 18.81 | 578,196 | +1.31(+7.49%) |
Mar 13, 2023 | 15.99 | 17.73 | 15.96 | 17.50 | 506,098 | +1.28(+7.89%) |
Mar 10, 2023 | 16.36 | 16.64 | 15.97 | 16.22 | 211,655 | -0.34(-2.05%) |
Mar 09, 2023 | 17.62 | 17.65 | 16.53 | 16.56 | 237,223 | -0.99(-5.64%) |
Mar 08, 2023 | 17.76 | 17.76 | 17.35 | 17.55 | 175,361 | -0.21(-1.18%) |
Mar 07, 2023 | 17.81 | 18.02 | 17.60 | 17.76 | 223,517 | -0.04(-0.22%) |
Mar 06, 2023 | 19.14 | 19.14 | 17.51 | 17.80 | 407,935 | -0.99(-5.27%) |
Mar 03, 2023 | 18.54 | 19.05 | 18.13 | 18.79 | 435,134 | +0.30(+1.62%) |
Mar 02, 2023 | 16.55 | 19.25 | 16.34 | 18.49 | 1,272,625 | +1.94(+11.72%) |