Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.28 | 11.33 | 11.07 | 11.07 | 1,571,355 | -0.02(-0.17%) |
Feb 28, 2024 | 11.06 | 11.24 | 10.92 | 11.09 | 1,406,022 | +0.07(+0.60%) |
Feb 27, 2024 | 10.70 | 11.08 | 10.57 | 11.02 | 2,044,716 | +0.37(+3.43%) |
Feb 26, 2024 | 10.89 | 10.93 | 10.65 | 10.66 | 1,440,973 | -0.28(-2.57%) |
Feb 23, 2024 | 10.87 | 10.96 | 10.81 | 10.94 | 813,429 | +0.07(+0.60%) |
Feb 22, 2024 | 10.96 | 10.96 | 10.85 | 10.87 | 1,117,884 | -0.07(-0.60%) |
Feb 21, 2024 | 10.95 | 11.01 | 10.88 | 10.94 | 700,760 | -0.01(-0.09%) |
Feb 20, 2024 | 10.88 | 11.01 | 10.78 | 10.95 | 818,230 | -0.01(-0.09%) |
Feb 16, 2024 | 10.86 | 11.05 | 10.77 | 10.96 | 870,084 | -0.13(-1.18%) |
Feb 15, 2024 | 10.89 | 11.10 | 10.88 | 11.09 | 1,067,869 | +0.31(+2.87%) |
Feb 14, 2024 | 10.85 | 10.88 | 10.71 | 10.78 | 954,377 | +0.01(+0.09%) |
Feb 13, 2024 | 10.93 | 10.97 | 10.70 | 10.77 | 1,240,219 | -0.54(-4.81%) |
Feb 12, 2024 | 11.15 | 11.34 | 11.10 | 11.31 | 1,013,210 | +0.22(+1.94%) |
Feb 09, 2024 | 10.97 | 11.15 | 10.91 | 11.10 | 1,600,995 | +0.06(+0.51%) |
Feb 08, 2024 | 10.93 | 11.09 | 10.89 | 11.04 | 1,585,589 | +0.09(+0.86%) |
Feb 07, 2024 | 11.07 | 11.12 | 10.93 | 10.95 | 1,127,809 | -0.13(-1.19%) |
Feb 06, 2024 | 11.07 | 11.32 | 11.07 | 11.08 | 1,349,833 | -0.03(-0.25%) |
Feb 05, 2024 | 11.24 | 11.26 | 11.07 | 11.11 | 952,961 | -0.25(-2.23%) |
Feb 02, 2024 | 11.35 | 11.48 | 11.26 | 11.36 | 1,126,438 | -0.20(-1.70%) |
Feb 01, 2024 | 11.54 | 11.61 | 11.28 | 11.56 | 1,277,115 | +0.04(+0.33%) |
Jan 31, 2024 | 11.82 | 11.85 | 11.47 | 11.52 | 1,227,974 | -0.29(-2.46%) |
Jan 30, 2024 | 11.94 | 11.94 | 11.72 | 11.81 | 986,792 | -0.16(-1.33%) |
Jan 29, 2024 | 11.91 | 12.04 | 11.87 | 11.97 | 815,756 | +0.04(+0.31%) |
Jan 26, 2024 | 12.08 | 12.11 | 11.89 | 11.93 | 829,482 | -0.09(-0.78%) |
Jan 25, 2024 | 12.06 | 12.11 | 11.91 | 12.02 | 952,146 | +0.14(+1.18%) |
Jan 24, 2024 | 12.16 | 12.18 | 11.84 | 11.88 | 782,471 | -0.12(-1.02%) |
Jan 23, 2024 | 12.29 | 12.33 | 11.97 | 12.01 | 980,966 | -0.16(-1.31%) |
Jan 22, 2024 | 12.29 | 12.37 | 12.10 | 12.17 | 1,334,841 | -0.02(-0.15%) |
Jan 19, 2024 | 12.02 | 12.20 | 11.92 | 12.18 | 1,037,941 | +0.23(+1.88%) |
Jan 18, 2024 | 12.24 | 12.24 | 11.89 | 11.96 | 862,245 | -0.23(-1.85%) |
Jan 17, 2024 | 12.33 | 12.36 | 12.05 | 12.18 | 1,451,790 | -0.33(-2.62%) |
Jan 16, 2024 | 12.58 | 12.63 | 12.47 | 12.51 | 732,196 | -0.14(-1.11%) |
Jan 12, 2024 | 12.83 | 12.89 | 12.63 | 12.65 | 738,388 | -0.01(-0.07%) |
Jan 11, 2024 | 12.68 | 12.75 | 12.54 | 12.66 | 989,007 | -0.10(-0.81%) |
Jan 10, 2024 | 12.69 | 12.85 | 12.69 | 12.77 | 879,150 | +0.07(+0.52%) |
Jan 09, 2024 | 12.64 | 12.75 | 12.57 | 12.70 | 639,791 | -0.08(-0.66%) |
Jan 08, 2024 | 12.59 | 12.88 | 12.56 | 12.78 | 1,213,731 | +0.21(+1.64%) |
Jan 05, 2024 | 12.55 | 12.78 | 12.51 | 12.58 | 718,020 | -0.11(-0.89%) |
Jan 04, 2024 | 12.61 | 12.81 | 12.55 | 12.69 | 738,632 | +0.10(+0.82%) |
Jan 03, 2024 | 12.67 | 12.79 | 12.51 | 12.59 | 1,017,718 | -0.24(-1.90%) |
Jan 02, 2024 | 12.63 | 12.94 | 12.59 | 12.83 | 1,352,549 | +0.23(+1.79%) |
Dec 29, 2023 | 12.78 | 12.84 | 12.59 | 12.61 | 950,724 | -0.25(-1.97%) |
Dec 28, 2023 | 12.71 | 12.87 | 12.71 | 12.86 | 593,653 | +0.06(+0.44%) |
Dec 27, 2023 | 12.80 | 12.87 | 12.70 | 12.80 | 696,479 | +0.00(+0.00%) |
Dec 26, 2023 | 12.65 | 12.87 | 12.62 | 12.80 | 933,453 | +0.21(+1.64%) |
Dec 22, 2023 | 12.78 | 12.88 | 12.52 | 12.60 | 1,192,371 | -0.12(-0.96%) |
Dec 21, 2023 | 12.93 | 12.94 | 12.57 | 12.72 | 1,220,784 | -0.07(-0.51%) |
Dec 20, 2023 | 12.77 | 13.07 | 12.70 | 12.78 | 1,220,609 | -0.04(-0.29%) |
Dec 19, 2023 | 12.94 | 12.98 | 12.82 | 12.82 | 877,991 | -0.04(-0.29%) |
Dec 18, 2023 | 13.08 | 13.08 | 12.75 | 12.86 | 1,070,287 | -0.20(-1.51%) |
Dec 15, 2023 | 13.30 | 13.33 | 13.02 | 13.06 | 3,079,158 | -0.20(-1.49%) |
Dec 14, 2023 | 12.93 | 13.47 | 12.71 | 13.25 | 2,312,002 | +0.74(+5.92%) |
Dec 13, 2023 | 11.87 | 12.55 | 11.78 | 12.51 | 1,232,819 | +0.70(+5.96%) |
Dec 12, 2023 | 11.84 | 11.88 | 11.73 | 11.81 | 842,348 | -0.04(-0.32%) |
Dec 11, 2023 | 11.82 | 11.93 | 11.72 | 11.85 | 927,522 | -0.02(-0.16%) |
Dec 08, 2023 | 11.84 | 11.87 | 11.71 | 11.87 | 797,007 | -0.05(-0.39%) |
Dec 07, 2023 | 11.62 | 11.98 | 11.50 | 11.91 | 2,021,033 | +0.31(+2.67%) |
Dec 06, 2023 | 11.62 | 11.78 | 11.55 | 11.60 | 799,131 | +0.05(+0.41%) |
Dec 05, 2023 | 11.52 | 11.59 | 11.47 | 11.56 | 870,588 | +0.01(+0.08%) |
Dec 04, 2023 | 11.45 | 11.61 | 11.42 | 11.55 | 761,192 | +0.05(+0.41%) |
Dec 01, 2023 | 10.94 | 11.52 | 10.85 | 11.50 | 988,541 | +0.56(+5.15%) |
Nov 30, 2023 | 10.97 | 11.04 | 10.87 | 10.94 | 1,040,365 | -0.02(-0.17%) |
Nov 29, 2023 | 11.07 | 11.23 | 10.90 | 10.96 | 741,032 | +0.04(+0.34%) |
Nov 28, 2023 | 10.84 | 10.97 | 10.66 | 10.92 | 834,867 | +0.08(+0.69%) |
Nov 27, 2023 | 10.81 | 10.90 | 10.67 | 10.84 | 696,425 | -0.05(-0.43%) |
Nov 24, 2023 | 10.75 | 10.89 | 10.70 | 10.89 | 400,897 | +0.10(+0.96%) |
Nov 22, 2023 | 10.85 | 10.97 | 10.73 | 10.79 | 591,047 | +0.07(+0.61%) |
Nov 21, 2023 | 10.93 | 10.93 | 10.60 | 10.72 | 630,207 | -0.27(-2.47%) |
Nov 20, 2023 | 10.90 | 11.00 | 10.74 | 10.99 | 939,576 | +0.09(+0.86%) |
Nov 17, 2023 | 10.85 | 10.91 | 10.74 | 10.90 | 810,731 | +0.15(+1.40%) |
Nov 16, 2023 | 10.97 | 11.00 | 10.72 | 10.75 | 800,221 | -0.28(-2.55%) |
Nov 15, 2023 | 10.97 | 11.15 | 10.92 | 11.03 | 865,258 | +0.07(+0.68%) |
Nov 14, 2023 | 10.66 | 11.05 | 10.66 | 10.96 | 1,072,470 | +0.73(+7.16%) |
Nov 13, 2023 | 10.12 | 10.26 | 9.961 | 10.22 | 664,117 | -0.02(-0.18%) |
Nov 10, 2023 | 10.17 | 10.30 | 10.05 | 10.24 | 658,604 | +0.16(+1.58%) |
Nov 09, 2023 | 10.47 | 10.51 | 10.04 | 10.08 | 1,331,994 | -0.35(-3.33%) |
Nov 08, 2023 | 10.62 | 10.62 | 10.32 | 10.43 | 962,996 | -0.24(-2.24%) |
Nov 07, 2023 | 10.77 | 10.80 | 10.60 | 10.67 | 1,082,949 | -0.14(-1.27%) |
Nov 06, 2023 | 10.72 | 10.86 | 10.61 | 10.81 | 1,110,600 | +0.06(+0.60%) |
Nov 03, 2023 | 10.63 | 10.92 | 10.63 | 10.74 | 1,141,577 | +0.34(+3.26%) |
Nov 02, 2023 | 10.00 | 10.41 | 10.00 | 10.40 | 1,354,336 | +0.59(+5.98%) |
Nov 01, 2023 | 9.863 | 9.936 | 9.542 | 9.817 | 1,466,052 | -0.05(-0.46%) |
Oct 31, 2023 | 9.707 | 9.982 | 9.643 | 9.863 | 1,644,204 | +0.25(+2.57%) |
Oct 30, 2023 | 9.670 | 9.776 | 9.414 | 9.615 | 1,013,330 | +0.03(+0.29%) |
Oct 27, 2023 | 9.698 | 9.762 | 9.551 | 9.588 | 1,524,837 | -0.05(-0.57%) |
Oct 26, 2023 | 9.551 | 9.712 | 9.514 | 9.643 | 752,137 | +0.17(+1.84%) |
Oct 25, 2023 | 9.606 | 9.707 | 9.469 | 9.469 | 1,059,364 | -0.28(-2.91%) |
Oct 24, 2023 | 9.643 | 9.771 | 9.620 | 9.753 | 970,672 | +0.14(+1.43%) |
Oct 23, 2023 | 9.689 | 9.767 | 9.597 | 9.615 | 1,107,708 | -0.08(-0.85%) |
Oct 20, 2023 | 9.835 | 9.899 | 9.689 | 9.698 | 1,372,196 | -0.12(-1.21%) |
Oct 19, 2023 | 10.02 | 10.13 | 9.808 | 9.817 | 1,160,492 | -0.21(-2.10%) |
Oct 18, 2023 | 10.30 | 10.37 | 10.02 | 10.03 | 1,181,067 | -0.34(-3.27%) |
Oct 17, 2023 | 10.27 | 10.50 | 10.27 | 10.37 | 1,552,654 | +0.01(+0.09%) |
Oct 16, 2023 | 10.24 | 10.40 | 10.15 | 10.36 | 1,325,922 | +0.20(+1.99%) |
Oct 13, 2023 | 10.24 | 10.34 | 10.02 | 10.16 | 1,060,999 | -0.13(-1.25%) |
Oct 12, 2023 | 10.53 | 10.53 | 10.21 | 10.28 | 1,013,992 | -0.30(-2.86%) |
Oct 11, 2023 | 10.55 | 10.62 | 10.47 | 10.59 | 595,657 | +0.13(+1.23%) |
Oct 10, 2023 | 10.52 | 10.58 | 10.40 | 10.46 | 717,508 | -0.05(-0.44%) |
Oct 09, 2023 | 10.22 | 10.54 | 10.22 | 10.50 | 987,322 | +0.23(+2.23%) |
Oct 06, 2023 | 10.19 | 10.35 | 9.954 | 10.28 | 1,019,776 | -0.01(-0.09%) |
Oct 05, 2023 | 10.24 | 10.45 | 10.20 | 10.28 | 1,131,363 | +0.04(+0.36%) |
Oct 04, 2023 | 10.10 | 10.25 | 10.01 | 10.25 | 646,442 | +0.20(+2.01%) |
Oct 03, 2023 | 10.26 | 10.28 | 9.945 | 10.05 | 915,155 | -0.28(-2.75%) |
Oct 02, 2023 | 10.45 | 10.51 | 10.24 | 10.33 | 1,301,186 | -0.15(-1.40%) |
Sep 29, 2023 | 10.83 | 10.89 | 10.42 | 10.48 | 1,641,961 | -0.19(-1.80%) |
Sep 28, 2023 | 10.60 | 10.84 | 10.55 | 10.67 | 1,215,295 | +0.13(+1.22%) |
Sep 27, 2023 | 10.69 | 10.88 | 10.50 | 10.54 | 1,029,211 | -0.11(-1.03%) |
Sep 26, 2023 | 10.69 | 10.80 | 10.61 | 10.65 | 1,396,950 | -0.11(-1.02%) |
Sep 25, 2023 | 10.92 | 10.85 | 10.76 | 10.76 | 1,773,155 | -0.23(-2.08%) |
Sep 22, 2023 | 11.16 | 11.25 | 10.97 | 10.99 | 1,020,566 | -0.16(-1.40%) |
Sep 21, 2023 | 11.65 | 11.72 | 11.14 | 11.15 | 1,367,114 | -0.55(-4.70%) |
Sep 20, 2023 | 11.70 | 11.96 | 11.68 | 11.70 | 852,560 | +0.05(+0.47%) |
Sep 19, 2023 | 11.57 | 11.77 | 11.57 | 11.64 | 501,069 | +0.06(+0.55%) |
Sep 18, 2023 | 11.84 | 11.84 | 11.58 | 11.58 | 788,749 | -0.34(-2.85%) |
Sep 15, 2023 | 11.71 | 11.93 | 11.67 | 11.92 | 2,255,589 | +0.15(+1.25%) |
Sep 14, 2023 | 11.53 | 11.82 | 11.53 | 11.77 | 710,071 | +0.33(+2.88%) |
Sep 13, 2023 | 11.71 | 11.76 | 11.39 | 11.44 | 750,818 | -0.25(-2.12%) |
Sep 12, 2023 | 11.69 | 11.71 | 11.58 | 11.69 | 595,555 | -0.01(-0.08%) |
Sep 11, 2023 | 11.86 | 11.86 | 11.67 | 11.70 | 595,884 | -0.13(-1.09%) |
Sep 08, 2023 | 11.85 | 11.90 | 11.75 | 11.82 | 533,641 | -0.03(-0.23%) |
Sep 07, 2023 | 11.99 | 12.05 | 11.85 | 11.85 | 844,184 | -0.23(-1.90%) |
Sep 06, 2023 | 12.04 | 12.10 | 11.88 | 12.08 | 621,553 | +0.05(+0.46%) |
Sep 05, 2023 | 12.13 | 12.15 | 11.89 | 12.03 | 821,878 | -0.19(-1.58%) |
Sep 01, 2023 | 12.30 | 12.38 | 12.20 | 12.22 | 462,164 | -0.04(-0.30%) |
Aug 31, 2023 | 12.37 | 12.38 | 12.23 | 12.26 | 740,575 | -0.11(-0.89%) |
Aug 30, 2023 | 12.40 | 12.48 | 12.33 | 12.37 | 441,877 | +0.00(+0.00%) |
Aug 29, 2023 | 12.23 | 12.38 | 12.15 | 12.37 | 693,810 | +0.17(+1.43%) |
Aug 28, 2023 | 12.20 | 12.37 | 12.19 | 12.19 | 659,140 | -0.01(-0.07%) |
Aug 25, 2023 | 12.25 | 12.37 | 12.17 | 12.20 | 540,638 | +0.00(+0.00%) |
Aug 24, 2023 | 12.26 | 12.35 | 12.15 | 12.20 | 774,666 | -0.05(-0.37%) |
Aug 23, 2023 | 12.09 | 12.30 | 12.04 | 12.25 | 872,960 | +0.16(+1.29%) |
Aug 22, 2023 | 12.18 | 12.26 | 12.04 | 12.09 | 646,532 | -0.03(-0.23%) |
Aug 21, 2023 | 12.36 | 12.36 | 12.10 | 12.12 | 905,493 | -0.28(-2.22%) |
Aug 18, 2023 | 12.26 | 12.46 | 12.20 | 12.39 | 664,746 | +0.09(+0.74%) |
Aug 17, 2023 | 12.37 | 12.44 | 12.26 | 12.30 | 1,582,707 | -0.07(-0.59%) |
Aug 16, 2023 | 12.64 | 12.78 | 12.33 | 12.37 | 1,877,483 | -0.66(-5.10%) |
Aug 15, 2023 | 13.07 | 13.13 | 13.02 | 13.04 | 903,284 | -0.16(-1.23%) |
Aug 14, 2023 | 13.37 | 13.40 | 13.15 | 13.20 | 692,667 | -0.22(-1.61%) |
Aug 11, 2023 | 13.48 | 13.51 | 13.35 | 13.42 | 903,882 | -0.06(-0.47%) |
Aug 10, 2023 | 13.55 | 13.67 | 13.41 | 13.48 | 686,051 | -0.02(-0.13%) |
Aug 09, 2023 | 13.34 | 13.69 | 13.34 | 13.50 | 1,107,565 | +0.02(+0.13%) |
Aug 08, 2023 | 13.31 | 13.50 | 13.07 | 13.48 | 1,226,079 | +0.22(+1.63%) |
Aug 07, 2023 | 13.03 | 13.28 | 13.00 | 13.26 | 657,023 | +0.27(+2.08%) |
Aug 04, 2023 | 12.98 | 13.07 | 12.93 | 12.99 | 839,339 | +0.01(+0.07%) |
Aug 03, 2023 | 12.91 | 12.99 | 12.71 | 12.98 | 871,962 | -0.03(-0.21%) |
Aug 02, 2023 | 13.02 | 13.12 | 12.97 | 13.01 | 670,534 | -0.09(-0.69%) |
Aug 01, 2023 | 13.24 | 13.26 | 12.96 | 13.10 | 511,172 | -0.18(-1.36%) |
Jul 31, 2023 | 13.16 | 13.30 | 13.11 | 13.28 | 756,037 | +0.13(+0.96%) |
Jul 28, 2023 | 13.27 | 13.36 | 13.12 | 13.16 | 1,261,798 | +0.01(+0.07%) |
Jul 27, 2023 | 13.31 | 13.41 | 13.11 | 13.15 | 870,626 | -0.17(-1.28%) |
Jul 26, 2023 | 13.16 | 13.33 | 13.05 | 13.32 | 647,094 | +0.17(+1.30%) |
Jul 25, 2023 | 13.34 | 13.34 | 13.14 | 13.15 | 454,058 | -0.19(-1.42%) |
Jul 24, 2023 | 13.09 | 13.35 | 13.09 | 13.34 | 837,803 | +0.27(+2.07%) |
Jul 21, 2023 | 13.16 | 13.18 | 13.04 | 13.07 | 554,739 | -0.05(-0.41%) |
Jul 20, 2023 | 13.17 | 13.20 | 13.04 | 13.12 | 629,565 | -0.07(-0.55%) |
Jul 19, 2023 | 13.17 | 13.21 | 12.99 | 13.19 | 550,121 | +0.17(+1.31%) |
Jul 18, 2023 | 12.92 | 13.14 | 12.90 | 13.02 | 780,386 | +0.10(+0.77%) |
Jul 17, 2023 | 13.00 | 13.14 | 12.89 | 12.92 | 817,075 | -0.26(-1.98%) |
Jul 14, 2023 | 13.36 | 13.40 | 13.16 | 13.18 | 813,235 | -0.19(-1.41%) |
Jul 13, 2023 | 13.03 | 13.38 | 12.99 | 13.37 | 735,322 | +0.35(+2.70%) |
Jul 12, 2023 | 13.32 | 13.47 | 13.02 | 13.02 | 739,509 | -0.20(-1.50%) |
Jul 11, 2023 | 13.27 | 13.33 | 13.13 | 13.22 | 905,319 | +0.04(+0.27%) |
Jul 10, 2023 | 13.07 | 13.18 | 12.99 | 13.18 | 703,026 | +0.05(+0.41%) |
Jul 07, 2023 | 12.89 | 13.24 | 12.89 | 13.13 | 729,596 | +0.19(+1.46%) |
Jul 06, 2023 | 12.92 | 13.04 | 12.74 | 12.94 | 626,458 | -0.13(-1.03%) |
Jul 05, 2023 | 13.09 | 13.26 | 12.97 | 13.07 | 707,785 | -0.10(-0.75%) |
Jul 03, 2023 | 13.07 | 13.19 | 13.04 | 13.17 | 500,389 | +0.13(+0.97%) |
Jun 30, 2023 | 13.19 | 13.25 | 12.88 | 13.05 | 987,076 | -0.04(-0.34%) |
Jun 29, 2023 | 12.80 | 13.09 | 12.78 | 13.09 | 777,188 | +0.22(+1.75%) |
Jun 28, 2023 | 13.00 | 13.00 | 12.70 | 12.87 | 712,421 | -0.16(-1.24%) |
Jun 27, 2023 | 13.02 | 13.13 | 12.87 | 13.03 | 707,332 | -0.03(-0.21%) |
Jun 26, 2023 | 12.53 | 13.08 | 12.50 | 13.06 | 719,073 | +0.56(+4.46%) |
Jun 23, 2023 | 12.72 | 12.74 | 12.45 | 12.50 | 1,526,620 | -0.25(-1.98%) |
Jun 22, 2023 | 12.96 | 12.97 | 12.58 | 12.75 | 701,769 | -0.19(-1.46%) |
Jun 21, 2023 | 13.04 | 13.06 | 12.88 | 12.94 | 575,954 | -0.14(-1.10%) |
Jun 20, 2023 | 13.34 | 13.34 | 13.04 | 13.08 | 541,148 | -0.26(-1.96%) |
Jun 16, 2023 | 13.38 | 13.41 | 13.10 | 13.34 | 1,534,847 | +0.02(+0.14%) |
Jun 15, 2023 | 13.09 | 13.33 | 13.33 | 664,734 | +0.66(+5.22%) | |
May 08, 2023 | 12.66 | 12.71 | 12.54 | 12.67 | 1,252,206 | +0.11(+0.84%) |
May 05, 2023 | 12.70 | 12.74 | 12.49 | 12.56 | 1,121,885 | +0.01(+0.07%) |
May 04, 2023 | 12.29 | 12.59 | 12.19 | 12.55 | 1,291,139 | +0.21(+1.72%) |
May 03, 2023 | 12.21 | 12.51 | 12.17 | 12.34 | 1,917,668 | +0.20(+1.67%) |
May 02, 2023 | 12.41 | 12.48 | 12.06 | 12.14 | 1,485,602 | -0.19(-1.58%) |
May 01, 2023 | 12.50 | 12.52 | 12.32 | 12.33 | 944,118 | -0.10(-0.78%) |
Apr 28, 2023 | 12.32 | 12.54 | 12.31 | 12.43 | 937,187 | +0.15(+1.22%) |
Apr 27, 2023 | 12.09 | 12.29 | 12.09 | 12.28 | 989,256 | +0.20(+1.68%) |
Apr 26, 2023 | 12.01 | 12.09 | 11.92 | 12.07 | 1,260,713 | +0.02(+0.15%) |
Apr 25, 2023 | 12.19 | 12.27 | 11.98 | 12.06 | 972,557 | -0.24(-1.94%) |
Apr 24, 2023 | 12.29 | 12.33 | 12.19 | 12.29 | 798,859 | -0.01(-0.07%) |
Apr 21, 2023 | 12.36 | 12.40 | 12.25 | 12.30 | 821,468 | -0.04(-0.36%) |
Apr 20, 2023 | 12.37 | 12.44 | 12.20 | 12.35 | 1,040,996 | -0.12(-0.99%) |
Apr 19, 2023 | 12.26 | 12.51 | 12.21 | 12.47 | 1,030,909 | +0.11(+0.86%) |
Apr 18, 2023 | 12.41 | 12.45 | 12.26 | 12.37 | 809,434 | -0.06(-0.50%) |
Apr 17, 2023 | 12.35 | 12.48 | 12.31 | 12.43 | 1,264,652 | +0.11(+0.93%) |
Apr 14, 2023 | 12.53 | 12.63 | 12.21 | 12.31 | 1,252,934 | -0.09(-0.71%) |
Apr 13, 2023 | 12.44 | 12.52 | 12.24 | 12.40 | 1,432,414 | -0.01(-0.07%) |
Apr 12, 2023 | 12.42 | 12.63 | 12.37 | 12.41 | 1,776,053 | +0.05(+0.43%) |
Apr 11, 2023 | 12.41 | 12.52 | 12.21 | 12.36 | 2,054,383 | +0.00(+0.00%) |
Apr 10, 2023 | 12.41 | 12.50 | 12.09 | 12.36 | 2,329,156 | -0.10(-0.78%) |
Apr 06, 2023 | 11.88 | 12.74 | 11.74 | 12.45 | 10,204,353 | +0.66(+5.62%) |
Apr 05, 2023 | 11.76 | 11.84 | 11.73 | 11.79 | 913,783 | -0.03(-0.22%) |
Apr 04, 2023 | 12.11 | 12.21 | 11.75 | 11.82 | 1,236,371 | -0.20(-1.69%) |
Apr 03, 2023 | 12.19 | 12.25 | 11.92 | 12.02 | 1,047,220 | -0.11(-0.95%) |
Mar 31, 2023 | 12.08 | 12.14 | 11.91 | 12.14 | 1,246,928 | +0.14(+1.18%) |
Mar 30, 2023 | 12.06 | 12.24 | 11.83 | 11.99 | 1,072,314 | +0.04(+0.30%) |
Mar 29, 2023 | 11.74 | 12.00 | 11.65 | 11.96 | 2,130,177 | +0.31(+2.65%) |
Mar 28, 2023 | 11.38 | 11.76 | 11.30 | 11.65 | 3,089,328 | +0.47(+4.19%) |
Mar 27, 2023 | 11.37 | 11.42 | 11.17 | 11.18 | 1,103,031 | -0.06(-0.55%) |
Mar 24, 2023 | 10.86 | 11.27 | 10.84 | 11.24 | 1,035,313 | +0.28(+2.58%) |
Mar 23, 2023 | 11.30 | 11.41 | 10.95 | 10.96 | 1,542,655 | -0.37(-3.27%) |
Mar 22, 2023 | 11.70 | 11.79 | 11.32 | 11.33 | 1,649,893 | -0.41(-3.46%) |
Mar 21, 2023 | 11.69 | 11.90 | 11.62 | 11.74 | 1,549,372 | +0.09(+0.76%) |
Mar 20, 2023 | 11.66 | 11.84 | 11.58 | 11.65 | 1,571,085 | -0.01(-0.08%) |
Mar 17, 2023 | 11.88 | 11.92 | 11.49 | 11.66 | 2,324,637 | -0.27(-2.29%) |
Mar 16, 2023 | 12.17 | 12.20 | 11.84 | 11.93 | 1,288,997 | -0.42(-3.36%) |
Mar 15, 2023 | 12.24 | 12.43 | 12.12 | 12.35 | 1,326,121 | +0.02(+0.14%) |
Mar 14, 2023 | 12.70 | 12.77 | 12.29 | 12.33 | 1,221,656 | -0.19(-1.55%) |
Mar 13, 2023 | 12.38 | 12.74 | 12.36 | 12.52 | 1,491,577 | +0.02(+0.14%) |
Mar 10, 2023 | 12.82 | 12.85 | 12.39 | 12.51 | 929,906 | -0.29(-2.28%) |
Mar 09, 2023 | 12.95 | 12.97 | 12.78 | 12.80 | 648,428 | -0.14(-1.09%) |
Mar 08, 2023 | 13.05 | 13.15 | 12.83 | 12.94 | 736,604 | -0.11(-0.85%) |
Mar 07, 2023 | 13.28 | 13.36 | 12.96 | 13.05 | 1,035,011 | -0.23(-1.76%) |
Mar 06, 2023 | 13.21 | 13.41 | 13.17 | 13.28 | 1,092,598 | +0.15(+1.12%) |
Mar 03, 2023 | 13.11 | 13.18 | 13.01 | 13.14 | 1,114,879 | +0.08(+0.60%) |
Mar 02, 2023 | 13.01 | 13.07 | 12.94 | 13.06 | 844,014 | -0.02(-0.13%) |