Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.33 | 12.33 | 11.94 | 11.97 | 562,205 | -0.37(-2.96%) |
Aug 30, 2023 | 12.22 | 12.44 | 12.07 | 12.33 | 480,824 | +0.12(+0.95%) |
Aug 29, 2023 | 12.11 | 12.41 | 12.06 | 12.22 | 572,234 | +0.23(+1.90%) |
Aug 28, 2023 | 12.02 | 12.40 | 11.95 | 11.99 | 459,862 | -0.01(-0.08%) |
Aug 25, 2023 | 12.30 | 12.36 | 11.94 | 12.00 | 370,571 | -0.24(-1.94%) |
Aug 24, 2023 | 12.34 | 12.56 | 12.17 | 12.24 | 404,938 | -0.16(-1.30%) |
Aug 23, 2023 | 12.56 | 12.56 | 12.23 | 12.40 | 412,101 | -0.21(-1.65%) |
Aug 22, 2023 | 12.85 | 12.94 | 12.57 | 12.61 | 425,783 | -0.21(-1.63%) |
Aug 21, 2023 | 12.91 | 13.06 | 12.81 | 12.82 | 379,519 | -0.04(-0.29%) |
Aug 18, 2023 | 12.69 | 12.94 | 12.63 | 12.85 | 292,002 | +0.00(+0.00%) |
Aug 17, 2023 | 12.75 | 13.02 | 12.62 | 12.85 | 563,847 | +0.27(+2.11%) |
Aug 16, 2023 | 12.61 | 12.89 | 12.53 | 12.59 | 434,306 | -0.04(-0.30%) |
Aug 15, 2023 | 12.46 | 12.73 | 12.36 | 12.63 | 484,339 | +0.03(+0.23%) |
Aug 14, 2023 | 12.57 | 12.61 | 12.22 | 12.60 | 463,553 | +0.04(+0.30%) |
Aug 11, 2023 | 12.95 | 13.12 | 12.54 | 12.56 | 562,904 | -0.39(-3.00%) |
Aug 10, 2023 | 13.14 | 13.31 | 12.93 | 12.95 | 439,746 | -0.03(-0.22%) |
Aug 09, 2023 | 12.84 | 13.23 | 12.81 | 12.98 | 409,239 | +0.17(+1.33%) |
Aug 08, 2023 | 12.80 | 12.91 | 12.62 | 12.81 | 623,578 | -0.18(-1.39%) |
Aug 07, 2023 | 13.00 | 13.03 | 12.77 | 12.99 | 527,201 | +0.04(+0.29%) |
Aug 04, 2023 | 13.21 | 13.39 | 12.88 | 12.95 | 599,582 | -0.17(-1.30%) |
Aug 03, 2023 | 13.04 | 13.24 | 12.94 | 13.12 | 661,645 | +0.16(+1.24%) |
Aug 02, 2023 | 12.80 | 13.07 | 12.47 | 12.96 | 1,067,718 | -0.08(-0.58%) |
Aug 01, 2023 | 13.11 | 13.27 | 12.51 | 13.03 | 1,312,958 | -0.31(-2.34%) |
Jul 31, 2023 | 13.02 | 13.67 | 13.02 | 13.35 | 1,952,310 | +0.50(+3.91%) |
Jul 28, 2023 | 12.61 | 12.93 | 12.50 | 12.84 | 646,114 | +0.31(+2.50%) |
Jul 27, 2023 | 12.60 | 12.66 | 12.29 | 12.53 | 654,725 | +0.00(+0.00%) |
Jul 26, 2023 | 12.19 | 12.60 | 12.19 | 12.53 | 899,330 | +0.24(+1.93%) |
Jul 25, 2023 | 12.19 | 12.47 | 12.17 | 12.29 | 786,089 | +0.11(+0.93%) |
Jul 24, 2023 | 11.66 | 12.19 | 11.66 | 12.18 | 1,158,385 | +0.64(+5.50%) |
Jul 21, 2023 | 11.45 | 11.70 | 11.22 | 11.55 | 872,951 | +0.07(+0.58%) |
Jul 20, 2023 | 11.53 | 11.61 | 11.29 | 11.48 | 584,561 | +0.05(+0.41%) |
Jul 19, 2023 | 11.45 | 11.56 | 11.23 | 11.43 | 842,785 | -0.17(-1.47%) |
Jul 18, 2023 | 11.57 | 11.67 | 11.50 | 11.60 | 617,899 | +0.03(+0.25%) |
Jul 17, 2023 | 11.19 | 11.64 | 11.12 | 11.57 | 689,189 | +0.39(+3.47%) |
Jul 14, 2023 | 11.61 | 11.64 | 11.09 | 11.19 | 836,080 | -0.51(-4.38%) |
Jul 13, 2023 | 11.81 | 11.83 | 11.62 | 11.70 | 432,515 | -0.09(-0.72%) |
Jul 12, 2023 | 11.93 | 12.05 | 11.68 | 11.78 | 531,366 | -0.04(-0.32%) |
Jul 11, 2023 | 11.75 | 11.85 | 11.59 | 11.82 | 531,267 | +0.13(+1.14%) |
Jul 10, 2023 | 11.80 | 12.01 | 11.56 | 11.69 | 611,226 | -0.19(-1.60%) |
Jul 07, 2023 | 11.71 | 11.98 | 11.70 | 11.88 | 597,728 | +0.24(+2.04%) |
Jul 06, 2023 | 12.24 | 12.29 | 11.48 | 11.64 | 857,410 | -0.74(-5.97%) |
Jul 05, 2023 | 11.78 | 12.55 | 11.54 | 12.38 | 1,469,390 | +0.54(+4.56%) |
Jul 03, 2023 | 11.93 | 12.20 | 11.76 | 11.84 | 461,217 | +0.13(+1.13%) |
Jun 30, 2023 | 11.66 | 11.83 | 11.48 | 11.71 | 571,347 | +0.19(+1.65%) |
Jun 29, 2023 | 11.37 | 11.70 | 11.30 | 11.52 | 520,625 | +0.19(+1.67%) |
Jun 28, 2023 | 11.11 | 11.34 | 10.99 | 11.33 | 543,365 | +0.17(+1.53%) |
Jun 27, 2023 | 11.38 | 11.47 | 11.12 | 11.16 | 722,920 | -0.17(-1.51%) |
Jun 26, 2023 | 11.84 | 11.90 | 11.32 | 11.33 | 700,626 | -0.60(-5.01%) |
Jun 23, 2023 | 11.82 | 11.93 | 11.63 | 11.93 | 1,131,717 | +0.15(+1.29%) |
Jun 22, 2023 | 11.83 | 11.88 | 11.63 | 11.77 | 338,224 | -0.14(-1.19%) |
Jun 21, 2023 | 11.85 | 12.01 | 11.78 | 11.92 | 475,862 | +0.06(+0.48%) |
Jun 20, 2023 | 12.00 | 12.00 | 11.50 | 11.86 | 593,085 | -0.14(-1.18%) |
Jun 16, 2023 | 12.22 | 12.27 | 11.80 | 12.00 | 639,814 | -0.11(-0.94%) |
Jun 15, 2023 | 12.03 | 12.15 | 11.80 | 12.11 | 550,973 | +0.09(+0.71%) |
Jun 14, 2023 | 11.79 | 12.11 | 11.77 | 12.03 | 638,571 | +0.41(+3.51%) |
Jun 13, 2023 | 11.45 | 11.71 | 11.41 | 11.62 | 773,358 | +0.42(+3.72%) |
Jun 12, 2023 | 11.48 | 11.51 | 11.20 | 11.20 | 922,288 | -0.36(-3.11%) |
Jun 09, 2023 | 11.46 | 11.76 | 11.34 | 11.56 | 647,048 | +0.18(+1.58%) |
Jun 08, 2023 | 11.66 | 11.75 | 11.24 | 11.38 | 667,222 | -0.16(-1.40%) |
Jun 07, 2023 | 11.56 | 11.72 | 11.36 | 11.55 | 925,730 | +0.05(+0.41%) |
Jun 06, 2023 | 11.19 | 11.61 | 11.03 | 11.50 | 881,020 | +0.13(+1.17%) |
Jun 05, 2023 | 11.87 | 11.97 | 11.35 | 11.37 | 827,838 | -0.56(-4.69%) |
Jun 02, 2023 | 11.56 | 12.12 | 11.48 | 11.93 | 1,017,646 | +0.66(+5.89%) |
Jun 01, 2023 | 11.10 | 11.55 | 11.10 | 11.26 | 1,055,287 | +0.16(+1.45%) |
May 31, 2023 | 11.14 | 11.48 | 11.03 | 11.10 | 1,089,674 | -0.18(-1.60%) |
May 30, 2023 | 11.86 | 11.86 | 11.14 | 11.28 | 1,407,154 | -0.69(-5.78%) |
May 26, 2023 | 11.58 | 12.09 | 11.58 | 11.97 | 985,060 | +0.38(+3.26%) |
May 25, 2023 | 11.43 | 11.66 | 11.28 | 11.59 | 855,594 | +0.11(+0.96%) |
May 24, 2023 | 11.73 | 11.73 | 11.27 | 11.48 | 701,645 | -0.23(-1.97%) |
May 23, 2023 | 11.78 | 11.94 | 11.63 | 11.71 | 918,179 | -0.06(-0.47%) |
May 22, 2023 | 11.92 | 12.06 | 11.61 | 11.77 | 587,189 | -0.11(-0.93%) |
May 19, 2023 | 11.63 | 12.06 | 11.55 | 11.88 | 769,226 | +0.41(+3.54%) |
May 18, 2023 | 11.52 | 11.52 | 11.25 | 11.47 | 516,712 | +0.02(+0.16%) |
May 17, 2023 | 11.35 | 11.58 | 11.32 | 11.46 | 648,037 | +0.12(+1.06%) |
May 16, 2023 | 11.57 | 11.76 | 11.33 | 11.34 | 743,739 | -0.38(-3.23%) |
May 15, 2023 | 11.93 | 12.04 | 11.64 | 11.71 | 771,601 | -0.13(-1.09%) |
May 12, 2023 | 12.22 | 12.45 | 11.78 | 11.84 | 578,764 | -0.24(-1.98%) |
May 11, 2023 | 11.70 | 12.36 | 11.70 | 12.08 | 700,338 | +0.27(+2.26%) |
May 10, 2023 | 11.70 | 11.87 | 11.56 | 11.82 | 771,084 | +0.11(+0.95%) |
May 09, 2023 | 12.45 | 12.45 | 11.48 | 11.70 | 1,392,054 | -0.79(-6.35%) |
May 08, 2023 | 12.53 | 12.65 | 12.19 | 12.50 | 754,154 | +0.13(+1.04%) |
May 05, 2023 | 12.46 | 12.81 | 12.32 | 12.37 | 682,162 | +0.25(+2.06%) |
May 04, 2023 | 12.22 | 12.36 | 11.84 | 12.12 | 1,117,243 | -0.27(-2.16%) |
May 03, 2023 | 12.71 | 12.82 | 12.23 | 12.39 | 734,668 | -0.21(-1.68%) |
May 02, 2023 | 13.20 | 13.25 | 12.58 | 12.60 | 1,042,001 | -0.76(-5.66%) |
May 01, 2023 | 13.86 | 13.86 | 13.07 | 13.36 | 982,381 | -0.19(-1.43%) |
Apr 28, 2023 | 13.07 | 13.64 | 12.96 | 13.55 | 938,487 | +0.26(+1.94%) |
Apr 27, 2023 | 13.33 | 13.38 | 13.04 | 13.29 | 666,116 | -0.01(-0.07%) |
Apr 26, 2023 | 14.16 | 14.22 | 13.24 | 13.30 | 755,351 | -0.87(-6.12%) |
Apr 25, 2023 | 14.64 | 14.82 | 14.07 | 14.17 | 736,640 | -0.29(-1.98%) |
Apr 24, 2023 | 14.06 | 14.58 | 13.94 | 14.45 | 766,559 | +0.40(+2.82%) |
Apr 21, 2023 | 14.59 | 14.60 | 13.96 | 14.06 | 650,626 | -0.47(-3.24%) |
Apr 20, 2023 | 14.96 | 15.14 | 14.39 | 14.53 | 615,405 | -0.61(-4.02%) |
Apr 19, 2023 | 15.43 | 15.58 | 14.84 | 15.14 | 919,709 | -0.44(-2.84%) |
Apr 18, 2023 | 15.52 | 15.84 | 15.24 | 15.58 | 1,047,967 | +0.23(+1.50%) |
Apr 17, 2023 | 14.21 | 15.47 | 14.20 | 15.35 | 1,505,990 | +1.29(+9.19%) |
Apr 14, 2023 | 13.88 | 14.15 | 13.76 | 14.06 | 412,548 | +0.16(+1.13%) |
Apr 13, 2023 | 13.46 | 14.06 | 13.43 | 13.90 | 560,732 | +0.45(+3.36%) |
Apr 12, 2023 | 13.37 | 13.54 | 13.18 | 13.45 | 265,556 | +0.09(+0.69%) |
Apr 11, 2023 | 13.33 | 13.58 | 13.22 | 13.36 | 638,367 | +0.03(+0.21%) |
Apr 10, 2023 | 13.19 | 13.57 | 13.00 | 13.33 | 387,481 | +0.23(+1.76%) |
Apr 06, 2023 | 13.45 | 13.47 | 13.02 | 13.10 | 536,272 | -0.34(-2.54%) |
Apr 05, 2023 | 13.22 | 13.48 | 12.89 | 13.44 | 621,760 | +0.12(+0.90%) |
Apr 04, 2023 | 13.28 | 13.42 | 12.85 | 13.32 | 1,343,323 | +0.09(+0.70%) |
Apr 03, 2023 | 13.37 | 13.55 | 12.73 | 13.23 | 1,087,850 | -0.49(-3.56%) |
Mar 31, 2023 | 13.65 | 13.81 | 13.48 | 13.72 | 788,795 | +0.13(+0.95%) |
Mar 30, 2023 | 14.37 | 14.47 | 13.39 | 13.59 | 964,508 | -0.59(-4.16%) |
Mar 29, 2023 | 14.41 | 14.52 | 14.07 | 14.18 | 1,009,649 | -0.15(-1.03%) |
Mar 28, 2023 | 14.08 | 14.64 | 14.08 | 14.32 | 1,025,523 | +0.36(+2.58%) |
Mar 27, 2023 | 13.97 | 14.08 | 13.57 | 13.96 | 662,889 | +0.16(+1.14%) |
Mar 24, 2023 | 13.48 | 13.82 | 13.45 | 13.81 | 709,027 | +0.05(+0.33%) |
Mar 23, 2023 | 14.26 | 14.59 | 13.56 | 13.76 | 1,558,822 | -0.28(-1.97%) |
Mar 22, 2023 | 14.35 | 14.47 | 13.99 | 14.04 | 938,025 | -0.43(-3.00%) |
Mar 21, 2023 | 14.49 | 14.92 | 14.32 | 14.47 | 1,077,532 | +0.68(+4.95%) |
Mar 20, 2023 | 13.44 | 14.04 | 13.37 | 13.79 | 791,887 | +0.30(+2.26%) |
Mar 17, 2023 | 13.85 | 14.20 | 13.35 | 13.48 | 874,981 | -0.52(-3.69%) |
Mar 16, 2023 | 14.13 | 14.27 | 13.64 | 14.00 | 1,030,647 | -0.23(-1.62%) |
Mar 15, 2023 | 14.94 | 14.95 | 13.96 | 14.23 | 1,320,148 | -1.37(-8.75%) |
Mar 14, 2023 | 15.38 | 16.02 | 15.34 | 15.60 | 1,050,516 | +0.39(+2.55%) |
Mar 13, 2023 | 15.07 | 15.72 | 14.34 | 15.21 | 1,685,300 | -0.79(-4.96%) |
Mar 10, 2023 | 16.37 | 16.70 | 15.86 | 16.00 | 983,524 | -0.37(-2.25%) |
Mar 09, 2023 | 17.07 | 17.11 | 16.36 | 16.37 | 849,661 | -0.75(-4.36%) |
Mar 08, 2023 | 17.00 | 17.48 | 16.80 | 17.12 | 835,609 | +0.30(+1.75%) |
Mar 07, 2023 | 16.57 | 16.86 | 16.25 | 16.82 | 766,933 | +0.30(+1.84%) |
Mar 06, 2023 | 16.84 | 16.85 | 16.40 | 16.52 | 1,206,501 | -0.25(-1.49%) |
Mar 03, 2023 | 17.22 | 17.24 | 16.68 | 16.77 | 1,174,046 | -0.38(-2.21%) |
Mar 02, 2023 | 17.09 | 17.45 | 16.77 | 17.15 | 1,325,763 | +0.06(+0.32%) |
Mar 01, 2023 | 17.25 | 17.90 | 16.93 | 17.09 | 1,904,508 | +0.35(+2.09%) |
Feb 28, 2023 | 16.97 | 17.34 | 16.74 | 16.74 | 1,355,606 | -0.20(-1.20%) |
Feb 27, 2023 | 16.59 | 17.21 | 16.53 | 16.94 | 984,435 | +0.43(+2.63%) |
Feb 24, 2023 | 16.32 | 16.80 | 16.22 | 16.51 | 1,061,938 | +0.08(+0.49%) |
Feb 23, 2023 | 16.22 | 16.90 | 16.21 | 16.43 | 1,416,253 | +0.48(+2.99%) |
Feb 22, 2023 | 16.15 | 16.53 | 15.73 | 15.95 | 1,509,933 | -0.33(-2.04%) |
Feb 21, 2023 | 16.20 | 16.72 | 15.95 | 16.29 | 1,553,096 | +0.09(+0.56%) |
Feb 17, 2023 | 16.77 | 16.87 | 16.00 | 16.20 | 985,910 | -0.58(-3.49%) |
Feb 16, 2023 | 16.92 | 17.28 | 16.77 | 16.78 | 1,763,890 | -0.25(-1.48%) |
Feb 15, 2023 | 16.46 | 17.09 | 16.06 | 17.03 | 2,162,368 | +0.64(+3.90%) |
Feb 14, 2023 | 15.33 | 16.65 | 15.07 | 16.39 | 3,195,509 | +1.45(+9.69%) |
Feb 13, 2023 | 14.58 | 15.08 | 14.31 | 14.94 | 1,481,866 | +0.40(+2.78%) |
Feb 10, 2023 | 15.12 | 15.21 | 14.36 | 14.54 | 982,324 | -0.54(-3.58%) |
Feb 09, 2023 | 14.27 | 15.23 | 14.02 | 15.08 | 1,878,514 | +0.87(+6.14%) |
Feb 08, 2023 | 14.76 | 14.82 | 14.06 | 14.21 | 911,005 | -0.49(-3.37%) |
Feb 07, 2023 | 14.04 | 14.71 | 13.95 | 14.70 | 1,438,224 | +0.83(+5.97%) |
Feb 06, 2023 | 13.59 | 14.07 | 13.56 | 13.87 | 1,245,028 | +0.36(+2.66%) |
Feb 03, 2023 | 13.02 | 13.62 | 13.02 | 13.51 | 766,094 | +0.48(+3.66%) |
Feb 02, 2023 | 13.50 | 13.66 | 12.76 | 13.04 | 875,594 | -0.50(-3.72%) |
Feb 01, 2023 | 13.18 | 13.85 | 13.05 | 13.54 | 1,007,188 | +0.36(+2.73%) |
Jan 31, 2023 | 12.46 | 13.30 | 12.23 | 13.18 | 1,449,959 | +0.64(+5.09%) |
Jan 30, 2023 | 12.60 | 12.80 | 12.47 | 12.54 | 774,552 | -0.12(-0.92%) |
Jan 27, 2023 | 12.09 | 12.76 | 12.01 | 12.66 | 1,178,975 | +0.59(+4.92%) |
Jan 26, 2023 | 12.45 | 12.45 | 11.71 | 12.07 | 661,011 | -0.28(-2.26%) |
Jan 25, 2023 | 12.24 | 12.41 | 11.67 | 12.34 | 816,560 | +0.01(+0.07%) |
Jan 24, 2023 | 11.71 | 12.65 | 11.59 | 12.34 | 1,834,599 | +0.66(+5.62%) |
Jan 23, 2023 | 12.35 | 12.42 | 11.65 | 11.68 | 1,088,796 | -0.77(-6.21%) |
Jan 20, 2023 | 12.47 | 12.58 | 12.29 | 12.45 | 339,993 | +0.21(+1.69%) |
Jan 19, 2023 | 12.20 | 12.37 | 11.95 | 12.25 | 431,518 | -0.01(-0.07%) |
Jan 18, 2023 | 12.79 | 12.95 | 12.25 | 12.25 | 605,754 | -0.54(-4.22%) |
Jan 17, 2023 | 12.78 | 13.11 | 12.57 | 12.79 | 1,336,706 | +0.11(+0.85%) |
Jan 13, 2023 | 12.52 | 12.74 | 12.23 | 12.69 | 744,415 | +0.34(+2.77%) |
Jan 12, 2023 | 11.79 | 12.44 | 11.77 | 12.34 | 724,890 | +0.63(+5.38%) |
Jan 11, 2023 | 12.28 | 12.51 | 11.71 | 11.71 | 728,368 | -0.55(-4.48%) |
Jan 10, 2023 | 11.86 | 12.41 | 11.77 | 12.26 | 730,505 | +0.33(+2.79%) |
Jan 09, 2023 | 12.60 | 12.73 | 11.92 | 11.93 | 603,991 | -0.51(-4.12%) |
Jan 06, 2023 | 12.33 | 12.72 | 12.16 | 12.44 | 815,400 | +0.35(+2.90%) |
Jan 05, 2023 | 11.91 | 12.17 | 11.79 | 12.09 | 830,666 | +0.23(+1.97%) |
Jan 04, 2023 | 12.37 | 12.50 | 11.71 | 11.86 | 1,406,123 | -0.71(-5.65%) |
Jan 03, 2023 | 12.96 | 13.05 | 12.39 | 12.57 | 745,133 | -0.40(-3.05%) |
Dec 30, 2022 | 12.60 | 13.08 | 12.53 | 12.97 | 606,720 | +0.32(+2.56%) |
Dec 29, 2022 | 12.37 | 12.88 | 12.20 | 12.64 | 426,099 | +0.25(+2.03%) |
Dec 28, 2022 | 13.08 | 13.08 | 12.39 | 12.39 | 493,675 | -0.80(-6.07%) |
Dec 27, 2022 | 13.14 | 13.23 | 12.94 | 13.19 | 404,098 | +0.13(+0.96%) |
Dec 23, 2022 | 13.13 | 13.25 | 12.84 | 13.06 | 394,312 | +0.04(+0.35%) |
Dec 22, 2022 | 13.37 | 13.49 | 12.65 | 13.02 | 631,310 | -0.35(-2.62%) |
Dec 21, 2022 | 13.50 | 13.60 | 12.65 | 13.37 | 1,073,578 | -0.25(-1.85%) |
Dec 20, 2022 | 13.18 | 13.91 | 13.18 | 13.62 | 1,029,543 | +0.47(+3.56%) |
Dec 19, 2022 | 13.34 | 13.46 | 12.96 | 13.15 | 603,704 | -0.19(-1.42%) |
Dec 16, 2022 | 13.38 | 13.66 | 13.20 | 13.34 | 1,313,734 | -0.20(-1.46%) |
Dec 15, 2022 | 13.73 | 13.83 | 13.35 | 13.54 | 576,128 | -0.09(-0.66%) |
Dec 14, 2022 | 13.84 | 13.95 | 13.29 | 13.63 | 714,546 | -0.12(-0.85%) |
Dec 13, 2022 | 13.95 | 13.99 | 13.35 | 13.75 | 864,621 | +0.08(+0.59%) |
Dec 12, 2022 | 13.06 | 13.79 | 13.00 | 13.67 | 1,340,126 | +0.63(+4.83%) |
Dec 09, 2022 | 13.21 | 13.48 | 12.96 | 13.04 | 731,853 | -0.20(-1.50%) |
Dec 08, 2022 | 12.71 | 13.56 | 12.71 | 13.24 | 857,350 | +0.76(+6.13%) |
Dec 07, 2022 | 13.00 | 13.08 | 12.09 | 12.47 | 1,437,507 | -0.62(-4.74%) |
Dec 06, 2022 | 13.68 | 14.05 | 12.87 | 13.09 | 1,161,656 | -0.58(-4.28%) |
Dec 05, 2022 | 14.54 | 14.68 | 13.66 | 13.68 | 1,195,100 | -0.72(-5.00%) |
Dec 02, 2022 | 13.50 | 14.57 | 13.45 | 14.40 | 1,170,881 | +0.78(+5.75%) |
Dec 01, 2022 | 13.67 | 13.91 | 13.29 | 13.61 | 1,616,916 | +0.05(+0.33%) |
Nov 30, 2022 | 13.74 | 13.84 | 13.33 | 13.57 | 753,917 | -0.02(-0.13%) |
Nov 29, 2022 | 13.53 | 14.04 | 13.48 | 13.59 | 936,363 | +0.43(+3.28%) |
Nov 28, 2022 | 13.59 | 13.90 | 13.10 | 13.15 | 868,798 | -0.52(-3.82%) |
Nov 25, 2022 | 13.02 | 14.02 | 12.98 | 13.68 | 892,775 | +0.66(+5.04%) |
Nov 23, 2022 | 13.52 | 13.70 | 12.99 | 13.02 | 783,316 | -0.61(-4.49%) |
Nov 22, 2022 | 13.54 | 13.80 | 13.27 | 13.63 | 823,055 | +0.24(+1.81%) |
Nov 21, 2022 | 13.36 | 13.45 | 12.85 | 13.39 | 1,008,775 | +0.05(+0.40%) |
Nov 18, 2022 | 12.50 | 13.37 | 12.16 | 13.33 | 1,098,995 | +0.76(+6.01%) |
Nov 17, 2022 | 12.18 | 12.62 | 12.17 | 12.58 | 811,178 | +0.20(+1.60%) |
Nov 16, 2022 | 12.61 | 12.66 | 12.16 | 12.38 | 676,288 | -0.22(-1.78%) |
Nov 15, 2022 | 12.43 | 12.72 | 12.12 | 12.61 | 916,995 | +0.43(+3.55%) |
Nov 14, 2022 | 12.26 | 12.50 | 12.09 | 12.17 | 1,017,940 | +0.09(+0.74%) |
Nov 11, 2022 | 12.46 | 12.47 | 11.95 | 12.08 | 525,914 | -0.15(-1.25%) |
Nov 10, 2022 | 12.43 | 12.50 | 11.93 | 12.24 | 655,574 | +0.11(+0.89%) |
Nov 09, 2022 | 12.64 | 12.70 | 11.99 | 12.13 | 933,175 | -0.62(-4.87%) |
Nov 08, 2022 | 12.43 | 12.82 | 12.39 | 12.75 | 1,108,302 | +0.40(+3.28%) |
Nov 07, 2022 | 12.85 | 12.85 | 12.29 | 12.34 | 903,328 | -0.28(-2.21%) |
Nov 04, 2022 | 12.88 | 12.91 | 12.40 | 12.62 | 759,719 | +0.10(+0.79%) |
Nov 03, 2022 | 12.26 | 12.78 | 12.15 | 12.52 | 1,173,300 | +0.23(+1.90%) |
Nov 02, 2022 | 12.77 | 12.29 | 1,521,404 | -0.13(-1.01%) | ||
Nov 01, 2022 | 12.26 | 12.62 | 11.94 | 12.42 | 1,206,308 | +0.24(+2.00%) |
Oct 31, 2022 | 11.51 | 12.25 | 11.51 | 12.17 | 955,147 | +0.52(+4.48%) |
Oct 28, 2022 | 11.62 | 11.74 | 11.28 | 11.65 | 697,065 | +0.08(+0.70%) |
Oct 27, 2022 | 11.34 | 11.86 | 11.08 | 11.57 | 704,832 | +0.12(+1.02%) |
Oct 26, 2022 | 11.37 | 11.62 | 11.04 | 11.45 | 779,259 | +0.18(+1.60%) |
Oct 25, 2022 | 10.26 | 11.29 | 10.26 | 11.27 | 1,332,162 | +1.05(+10.30%) |
Oct 24, 2022 | 10.52 | 10.52 | 10.01 | 10.22 | 598,815 | -0.30(-2.82%) |
Oct 21, 2022 | 10.30 | 10.67 | 10.19 | 10.52 | 563,732 | +0.23(+2.28%) |
Oct 20, 2022 | 10.66 | 10.72 | 10.22 | 10.28 | 671,722 | -0.41(-3.87%) |
Oct 19, 2022 | 10.55 | 10.83 | 10.37 | 10.70 | 1,015,396 | +0.25(+2.41%) |
Oct 18, 2022 | 10.17 | 10.46 | 9.825 | 10.45 | 1,034,329 | +0.51(+5.16%) |
Oct 17, 2022 | 9.402 | 10.06 | 9.286 | 9.933 | 1,774,777 | +0.49(+5.14%) |
Oct 14, 2022 | 9.007 | 9.474 | 8.993 | 9.447 | 886,868 | +0.54(+6.06%) |
Oct 13, 2022 | 8.512 | 8.917 | 8.476 | 8.908 | 435,226 | +0.32(+3.77%) |
Oct 12, 2022 | 8.341 | 8.602 | 8.143 | 8.584 | 299,090 | +0.20(+2.36%) |
Oct 11, 2022 | 8.179 | 8.449 | 8.044 | 8.386 | 316,344 | +0.08(+0.98%) |
Oct 10, 2022 | 8.566 | 8.674 | 8.197 | 8.305 | 505,918 | -0.27(-3.15%) |
Oct 07, 2022 | 8.449 | 8.719 | 8.359 | 8.575 | 388,856 | +0.13(+1.60%) |
Oct 06, 2022 | 8.314 | 8.575 | 8.203 | 8.440 | 354,979 | +0.12(+1.41%) |
Oct 05, 2022 | 8.170 | 8.377 | 7.882 | 8.323 | 604,854 | +0.04(+0.54%) |
Oct 04, 2022 | 8.557 | 8.627 | 8.179 | 8.278 | 576,284 | -0.15(-1.81%) |
Oct 03, 2022 | 8.431 | 8.584 | 8.359 | 8.431 | 1,131,276 | +0.22(+2.63%) |
Sep 30, 2022 | 8.188 | 8.458 | 8.188 | 8.215 | 604,068 | +0.04(+0.55%) |
Sep 29, 2022 | 8.521 | 8.580 | 7.873 | 8.170 | 971,870 | -0.43(-5.02%) |
Sep 28, 2022 | 8.845 | 8.845 | 8.314 | 8.602 | 520,491 | -0.03(-0.31%) |
Sep 27, 2022 | 8.449 | 8.710 | 8.341 | 8.629 | 610,802 | +0.29(+3.45%) |
Sep 26, 2022 | 8.080 | 8.530 | 7.936 | 8.341 | 805,271 | +0.11(+1.31%) |
Sep 23, 2022 | 9.060 | 9.060 | 8.170 | 8.233 | 1,078,978 | -1.04(-11.25%) |
Sep 22, 2022 | 9.096 | 9.456 | 9.092 | 9.276 | 612,478 | +0.22(+2.49%) |
Sep 21, 2022 | 9.366 | 9.429 | 8.962 | 9.051 | 732,977 | -0.18(-1.95%) |
Sep 20, 2022 | 9.393 | 9.537 | 9.150 | 9.231 | 1,148,986 | -0.16(-1.72%) |
Sep 19, 2022 | 8.773 | 9.411 | 8.759 | 9.393 | 1,248,038 | +0.40(+4.40%) |
Sep 16, 2022 | 9.267 | 9.312 | 8.710 | 8.998 | 1,148,855 | +0.00(+0.00%) |
Sep 15, 2022 | 9.123 | 9.150 | 8.827 | 8.998 | 740,760 | -0.22(-2.44%) |
Sep 14, 2022 | 9.132 | 9.506 | 9.024 | 9.222 | 1,199,524 | +0.22(+2.40%) |
Sep 13, 2022 | 8.854 | 9.176 | 8.548 | 9.007 | 1,115,322 | +0.09(+1.01%) |
Sep 12, 2022 | 8.944 | 9.034 | 8.665 | 8.917 | 917,860 | +0.05(+0.61%) |
Sep 09, 2022 | 8.764 | 9.024 | 8.755 | 8.863 | 697,768 | +0.15(+1.76%) |
Sep 08, 2022 | 8.584 | 8.737 | 8.512 | 8.710 | 384,335 | +0.15(+1.79%) |
Sep 07, 2022 | 8.836 | 8.849 | 8.386 | 8.557 | 885,389 | -0.37(-4.13%) |
Sep 06, 2022 | 9.069 | 9.105 | 8.692 | 8.926 | 1,242,123 | -0.01(-0.10%) |
Sep 02, 2022 | 8.575 | 8.980 | 8.449 | 8.935 | 762,361 | +0.52(+6.20%) |