Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.96 | 14.05 | 13.79 | 13.82 | 3,098,669 | -0.05(-0.33%) |
Sep 28, 2023 | 13.49 | 13.91 | 13.46 | 13.86 | 2,873,166 | +0.36(+2.63%) |
Sep 27, 2023 | 13.49 | 13.70 | 13.45 | 13.51 | 2,437,161 | +0.10(+0.75%) |
Sep 26, 2023 | 13.36 | 13.66 | 13.34 | 13.41 | 2,634,237 | -0.05(-0.41%) |
Sep 25, 2023 | 13.47 | 13.50 | 13.44 | 13.46 | 2,219,262 | -0.09(-0.67%) |
Sep 22, 2023 | 13.66 | 13.71 | 13.51 | 13.56 | 2,401,225 | +0.02(+0.13%) |
Sep 21, 2023 | 13.97 | 14.02 | 13.54 | 13.54 | 6,196,371 | -0.56(-3.94%) |
Sep 20, 2023 | 14.40 | 14.47 | 14.08 | 14.09 | 2,272,622 | -0.26(-1.84%) |
Sep 19, 2023 | 14.36 | 14.47 | 14.19 | 14.36 | 1,782,401 | +0.01(+0.06%) |
Sep 18, 2023 | 14.59 | 14.60 | 14.33 | 14.35 | 2,283,173 | -0.25(-1.68%) |
Sep 15, 2023 | 14.45 | 14.62 | 14.32 | 14.59 | 4,498,461 | +0.15(+1.01%) |
Sep 14, 2023 | 14.43 | 14.50 | 14.33 | 14.45 | 1,542,282 | +0.20(+1.41%) |
Sep 13, 2023 | 14.25 | 14.39 | 14.13 | 14.25 | 1,950,423 | -0.08(-0.57%) |
Sep 12, 2023 | 14.47 | 14.57 | 14.32 | 14.33 | 1,821,452 | -0.23(-1.56%) |
Sep 11, 2023 | 14.57 | 14.63 | 14.42 | 14.56 | 2,297,447 | +0.07(+0.50%) |
Sep 08, 2023 | 14.37 | 14.57 | 14.30 | 14.48 | 1,746,445 | +0.09(+0.63%) |
Sep 07, 2023 | 14.43 | 14.50 | 14.36 | 14.39 | 2,173,374 | -0.04(-0.25%) |
Sep 06, 2023 | 14.52 | 14.69 | 14.39 | 14.43 | 1,846,453 | -0.10(-0.69%) |
Sep 05, 2023 | 14.57 | 14.71 | 14.49 | 14.53 | 2,490,782 | -0.18(-1.24%) |
Sep 01, 2023 | 14.68 | 14.82 | 14.60 | 14.71 | 3,177,567 | +0.18(+1.25%) |
Aug 31, 2023 | 14.68 | 14.76 | 14.48 | 14.53 | 8,542,301 | -0.01(-0.06%) |
Aug 30, 2023 | 14.52 | 14.66 | 14.47 | 14.54 | 2,987,241 | -0.04(-0.25%) |
Aug 29, 2023 | 14.38 | 14.74 | 14.30 | 14.57 | 2,344,918 | +0.19(+1.33%) |
Aug 28, 2023 | 14.20 | 14.51 | 14.19 | 14.38 | 3,054,025 | +0.23(+1.61%) |
Aug 25, 2023 | 14.10 | 14.28 | 13.86 | 14.16 | 2,018,188 | +0.10(+0.71%) |
Aug 24, 2023 | 13.92 | 14.31 | 13.91 | 14.06 | 2,276,875 | +0.09(+0.65%) |
Aug 23, 2023 | 13.79 | 13.99 | 13.74 | 13.96 | 2,610,246 | +0.26(+1.93%) |
Aug 22, 2023 | 14.03 | 14.09 | 13.67 | 13.70 | 2,164,053 | -0.16(-1.18%) |
Aug 21, 2023 | 13.75 | 13.90 | 13.66 | 13.86 | 2,896,348 | +0.16(+1.20%) |
Aug 18, 2023 | 13.52 | 13.78 | 13.38 | 13.70 | 3,866,479 | +0.02(+0.13%) |
Aug 17, 2023 | 14.07 | 14.10 | 13.67 | 13.68 | 3,771,033 | -0.40(-2.84%) |
Aug 16, 2023 | 14.29 | 14.46 | 14.06 | 14.08 | 2,245,445 | -0.20(-1.40%) |
Aug 15, 2023 | 14.47 | 14.58 | 14.16 | 14.28 | 2,908,817 | -0.36(-2.43%) |
Aug 14, 2023 | 14.68 | 14.77 | 14.36 | 14.64 | 2,968,094 | -0.06(-0.43%) |
Aug 11, 2023 | 14.70 | 14.78 | 14.60 | 14.70 | 2,408,826 | -0.01(-0.06%) |
Aug 10, 2023 | 14.78 | 14.87 | 14.51 | 14.71 | 2,362,914 | +0.07(+0.48%) |
Aug 09, 2023 | 14.63 | 14.85 | 14.60 | 14.64 | 4,122,662 | +0.00(+0.00%) |
Aug 08, 2023 | 14.64 | 14.76 | 14.47 | 14.64 | 2,793,768 | -0.20(-1.37%) |
Aug 07, 2023 | 14.86 | 15.03 | 14.67 | 14.84 | 2,934,700 | +0.03(+0.18%) |
Aug 04, 2023 | 14.68 | 14.89 | 14.66 | 14.82 | 4,309,228 | +0.20(+1.40%) |
Aug 03, 2023 | 14.49 | 14.65 | 14.34 | 14.61 | 2,973,575 | +0.19(+1.29%) |
Aug 02, 2023 | 14.28 | 14.62 | 14.21 | 14.43 | 3,126,906 | -0.08(-0.55%) |
Aug 01, 2023 | 15.03 | 15.04 | 14.48 | 14.51 | 4,576,537 | -0.49(-3.25%) |
Jul 31, 2023 | 15.22 | 15.38 | 14.70 | 15.00 | 8,617,146 | -0.63(-4.03%) |
Jul 28, 2023 | 14.90 | 15.73 | 14.70 | 15.62 | 11,938,318 | +1.30(+9.10%) |
Jul 27, 2023 | 14.72 | 14.83 | 14.31 | 14.32 | 4,345,023 | -0.35(-2.36%) |
Jul 26, 2023 | 14.22 | 14.70 | 14.22 | 14.67 | 3,816,650 | +0.44(+3.12%) |
Jul 25, 2023 | 14.47 | 14.57 | 14.21 | 14.22 | 2,472,420 | -0.22(-1.53%) |
Jul 24, 2023 | 14.39 | 14.61 | 14.33 | 14.45 | 3,627,355 | -0.22(-1.51%) |
Jul 21, 2023 | 14.84 | 14.92 | 14.50 | 14.67 | 3,940,200 | -0.11(-0.72%) |
Jul 20, 2023 | 14.93 | 14.96 | 14.71 | 14.77 | 4,087,122 | -0.16(-1.07%) |
Jul 19, 2023 | 14.68 | 14.98 | 14.67 | 14.93 | 4,001,918 | +0.46(+3.19%) |
Jul 18, 2023 | 14.26 | 14.65 | 14.25 | 14.47 | 2,906,189 | +0.21(+1.49%) |
Jul 17, 2023 | 13.99 | 14.28 | 13.92 | 14.26 | 2,290,272 | +0.28(+2.03%) |
Jul 14, 2023 | 14.03 | 14.05 | 13.84 | 13.98 | 2,878,535 | -0.12(-0.88%) |
Jul 13, 2023 | 14.06 | 14.14 | 13.94 | 14.10 | 2,786,295 | +0.11(+0.76%) |
Jul 12, 2023 | 14.15 | 14.25 | 13.97 | 13.99 | 3,235,285 | +0.08(+0.57%) |
Jul 11, 2023 | 13.61 | 13.91 | 13.59 | 13.91 | 3,728,256 | +0.35(+2.62%) |
Jul 10, 2023 | 13.04 | 13.59 | 13.01 | 13.56 | 3,823,132 | +0.54(+4.16%) |
Jul 07, 2023 | 12.94 | 13.16 | 12.91 | 13.02 | 6,453,889 | +0.05(+0.41%) |
Jul 06, 2023 | 13.18 | 13.19 | 12.80 | 12.96 | 3,689,276 | -0.38(-2.86%) |
Jul 05, 2023 | 13.30 | 13.38 | 13.18 | 13.35 | 4,592,623 | +0.00(+0.00%) |
Jul 03, 2023 | 13.26 | 13.35 | 13.11 | 13.35 | 2,163,768 | +0.20(+1.55%) |
Jun 30, 2023 | 13.04 | 13.21 | 12.96 | 13.14 | 4,112,986 | +0.20(+1.58%) |
Jun 29, 2023 | 12.76 | 13.04 | 12.74 | 12.94 | 5,809,992 | +0.18(+1.39%) |
Jun 28, 2023 | 12.68 | 12.78 | 12.59 | 12.76 | 2,697,983 | +0.08(+0.63%) |
Jun 27, 2023 | 12.48 | 12.80 | 12.36 | 12.68 | 3,771,505 | +0.32(+2.58%) |
Jun 26, 2023 | 12.06 | 12.57 | 11.85 | 12.36 | 4,907,224 | +0.26(+2.12%) |
Jun 23, 2023 | 12.33 | 12.38 | 12.04 | 12.10 | 8,466,914 | -0.38(-3.05%) |
Jun 22, 2023 | 12.72 | 12.96 | 12.37 | 12.49 | 53,550,072 | -0.31(-2.43%) |
Jun 21, 2023 | 12.63 | 12.95 | 12.45 | 12.80 | 19,132,952 | +0.88(+7.37%) |
Jun 20, 2023 | 12.15 | 12.24 | 11.80 | 11.92 | 4,671,290 | -0.38(-3.10%) |
Jun 16, 2023 | 12.65 | 12.68 | 12.27 | 12.30 | 4,462,232 | -0.28(-2.26%) |
Jun 15, 2023 | 12.41 | 12.66 | 12.40 | 12.58 | 3,006,611 | +0.06(+0.50%) |
Jun 14, 2023 | 12.63 | 12.75 | 12.45 | 12.52 | 3,398,834 | -0.05(-0.42%) |
Jun 13, 2023 | 12.52 | 12.70 | 12.49 | 12.57 | 2,595,319 | +0.13(+1.07%) |
Jun 12, 2023 | 12.54 | 12.65 | 12.40 | 12.44 | 3,122,160 | -0.05(-0.43%) |
Jun 09, 2023 | 12.49 | 12.56 | 12.34 | 12.49 | 1,903,965 | -0.04(-0.28%) |
Jun 08, 2023 | 12.49 | 12.60 | 12.31 | 12.53 | 2,622,163 | -0.05(-0.42%) |
Jun 07, 2023 | 12.40 | 12.61 | 12.33 | 12.58 | 3,529,357 | +0.25(+2.01%) |
Jun 06, 2023 | 12.02 | 12.49 | 11.94 | 12.33 | 3,330,054 | +0.30(+2.51%) |
Jun 05, 2023 | 11.97 | 12.14 | 11.65 | 12.03 | 3,095,377 | +0.12(+0.97%) |
Jun 02, 2023 | 11.56 | 12.08 | 11.56 | 11.92 | 5,470,497 | +0.52(+4.59%) |
Jun 01, 2023 | 11.20 | 11.42 | 11.13 | 11.39 | 2,335,660 | +0.21(+1.90%) |
May 31, 2023 | 11.22 | 11.33 | 11.04 | 11.18 | 2,952,887 | -0.06(-0.55%) |
May 30, 2023 | 11.24 | 11.31 | 11.07 | 11.24 | 2,178,458 | +0.04(+0.32%) |
May 26, 2023 | 10.89 | 11.37 | 10.85 | 11.21 | 3,279,009 | +0.35(+3.27%) |
May 25, 2023 | 10.84 | 10.90 | 10.57 | 10.85 | 2,698,435 | +0.02(+0.16%) |
May 24, 2023 | 11.04 | 11.08 | 10.78 | 10.84 | 3,496,019 | -0.29(-2.63%) |
May 23, 2023 | 11.08 | 11.46 | 11.07 | 11.13 | 3,311,264 | +0.04(+0.32%) |
May 22, 2023 | 10.91 | 11.16 | 10.76 | 11.09 | 3,758,920 | +0.19(+1.71%) |
May 19, 2023 | 11.39 | 11.41 | 10.80 | 10.91 | 4,497,147 | -0.45(-3.98%) |
May 18, 2023 | 11.17 | 11.39 | 11.08 | 11.36 | 4,821,885 | +0.32(+2.89%) |
May 17, 2023 | 10.83 | 11.12 | 10.78 | 11.04 | 5,254,346 | +0.35(+3.29%) |
May 16, 2023 | 10.96 | 11.01 | 10.68 | 10.69 | 4,244,920 | -0.27(-2.50%) |
May 15, 2023 | 10.75 | 11.03 | 10.72 | 10.96 | 4,411,845 | +0.31(+2.90%) |
May 12, 2023 | 10.55 | 10.69 | 10.45 | 10.65 | 3,154,086 | +0.21(+1.97%) |
May 11, 2023 | 10.47 | 10.51 | 10.27 | 10.45 | 4,222,874 | -0.04(-0.41%) |
May 10, 2023 | 10.74 | 10.77 | 10.38 | 10.49 | 4,269,605 | -0.07(-0.65%) |
May 09, 2023 | 10.47 | 10.65 | 10.29 | 10.56 | 4,142,415 | +0.09(+0.82%) |
May 08, 2023 | 10.38 | 10.72 | 10.23 | 10.47 | 12,925,067 | +0.39(+3.91%) |
May 05, 2023 | 9.873 | 10.19 | 9.487 | 10.08 | 8,587,941 | +0.72(+7.70%) |
May 04, 2023 | 9.453 | 9.513 | 9.179 | 9.359 | 6,056,615 | -0.09(-1.00%) |
May 03, 2023 | 9.693 | 9.882 | 9.453 | 9.453 | 4,670,551 | -0.22(-2.30%) |
May 02, 2023 | 9.565 | 9.693 | 9.256 | 9.676 | 6,418,072 | +0.06(+0.62%) |
May 01, 2023 | 9.719 | 9.761 | 9.479 | 9.616 | 5,354,528 | -0.22(-2.27%) |
Apr 28, 2023 | 9.419 | 9.843 | 9.402 | 9.839 | 5,214,257 | +0.39(+4.08%) |
Apr 27, 2023 | 9.076 | 9.487 | 9.067 | 9.453 | 4,922,058 | +0.46(+5.15%) |
Apr 26, 2023 | 8.930 | 9.222 | 8.878 | 8.990 | 3,648,686 | +0.05(+0.58%) |
Apr 25, 2023 | 8.947 | 9.016 | 8.827 | 8.938 | 4,117,826 | -0.06(-0.67%) |
Apr 24, 2023 | 8.947 | 9.063 | 8.664 | 8.999 | 8,036,646 | -0.17(-1.87%) |
Apr 21, 2023 | 9.342 | 9.367 | 9.016 | 9.170 | 5,201,288 | -0.21(-2.20%) |
Apr 20, 2023 | 9.350 | 9.393 | 9.200 | 9.376 | 4,081,332 | -0.10(-1.09%) |
Apr 19, 2023 | 8.896 | 9.597 | 8.896 | 9.479 | 7,507,930 | +0.51(+5.74%) |
Apr 18, 2023 | 8.973 | 9.131 | 8.840 | 8.964 | 4,593,559 | -0.06(-0.67%) |
Apr 17, 2023 | 8.870 | 9.046 | 8.741 | 9.024 | 3,963,528 | +0.17(+1.94%) |
Apr 14, 2023 | 9.007 | 9.093 | 8.741 | 8.853 | 5,862,296 | -0.09(-0.96%) |
Apr 13, 2023 | 9.059 | 9.101 | 8.788 | 8.938 | 6,364,367 | -0.17(-1.88%) |
Apr 12, 2023 | 9.290 | 9.303 | 9.041 | 9.110 | 5,556,939 | -0.11(-1.21%) |
Apr 11, 2023 | 9.153 | 9.299 | 9.101 | 9.222 | 3,970,142 | +0.08(+0.84%) |
Apr 10, 2023 | 9.359 | 9.393 | 8.801 | 9.144 | 11,629,210 | -0.25(-2.65%) |
Apr 06, 2023 | 9.668 | 9.702 | 9.350 | 9.393 | 4,509,956 | -0.22(-2.32%) |
Apr 05, 2023 | 9.539 | 9.672 | 9.479 | 9.616 | 3,052,940 | -0.03(-0.36%) |
Apr 04, 2023 | 9.873 | 9.899 | 9.599 | 9.650 | 3,590,050 | -0.18(-1.83%) |
Apr 03, 2023 | 9.865 | 10.03 | 9.762 | 9.831 | 3,913,665 | -0.03(-0.26%) |
Mar 31, 2023 | 9.565 | 9.856 | 9.487 | 9.856 | 3,973,117 | +0.36(+3.79%) |
Mar 30, 2023 | 9.573 | 9.633 | 9.350 | 9.496 | 3,657,848 | +0.03(+0.27%) |
Mar 29, 2023 | 9.513 | 9.530 | 9.376 | 9.470 | 3,866,524 | +0.09(+0.91%) |
Mar 28, 2023 | 9.539 | 9.556 | 9.239 | 9.385 | 6,190,882 | -0.21(-2.15%) |
Mar 27, 2023 | 9.753 | 9.822 | 9.552 | 9.590 | 5,628,737 | +0.06(+0.63%) |
Mar 24, 2023 | 9.153 | 9.569 | 9.076 | 9.530 | 5,276,137 | +0.23(+2.49%) |
Mar 23, 2023 | 9.625 | 9.766 | 9.260 | 9.299 | 7,677,184 | -0.26(-2.69%) |
Mar 22, 2023 | 10.17 | 10.21 | 9.548 | 9.556 | 7,038,342 | -0.66(-6.46%) |
Mar 21, 2023 | 10.27 | 10.47 | 10.16 | 10.22 | 4,708,771 | +0.08(+0.76%) |
Mar 20, 2023 | 9.934 | 10.50 | 9.916 | 10.14 | 10,425,956 | +0.54(+5.63%) |
Mar 17, 2023 | 10.11 | 10.11 | 9.496 | 9.599 | 8,240,211 | -0.27(-2.70%) |
Mar 16, 2023 | 9.951 | 10.12 | 9.749 | 9.865 | 5,425,104 | -0.03(-0.26%) |
Mar 15, 2023 | 9.873 | 9.959 | 9.505 | 9.891 | 11,889,374 | -0.51(-4.87%) |
Mar 14, 2023 | 11.39 | 11.53 | 10.07 | 10.40 | 18,101,228 | -0.75(-6.70%) |
Mar 13, 2023 | 11.02 | 11.34 | 10.56 | 11.14 | 6,724,350 | -0.14(-1.22%) |
Mar 10, 2023 | 11.66 | 11.71 | 11.09 | 11.28 | 6,280,087 | -0.48(-4.08%) |
Mar 09, 2023 | 12.35 | 12.36 | 11.74 | 11.76 | 4,506,258 | -0.58(-4.66%) |
Mar 08, 2023 | 12.59 | 12.60 | 12.10 | 12.34 | 3,492,542 | -0.20(-1.60%) |
Mar 07, 2023 | 12.71 | 12.77 | 12.45 | 12.54 | 2,810,524 | -0.17(-1.31%) |
Mar 06, 2023 | 12.65 | 12.75 | 12.59 | 12.70 | 4,282,497 | +0.14(+1.13%) |
Mar 03, 2023 | 12.50 | 12.66 | 12.48 | 12.56 | 4,172,949 | +0.08(+0.67%) |
Mar 02, 2023 | 12.22 | 12.50 | 12.16 | 12.48 | 4,256,743 | +0.32(+2.60%) |
Mar 01, 2023 | 12.23 | 12.25 | 12.00 | 12.16 | 4,086,477 | -0.07(-0.60%) |
Feb 28, 2023 | 12.29 | 12.43 | 12.19 | 12.23 | 5,070,085 | -0.04(-0.33%) |
Feb 27, 2023 | 12.51 | 12.58 | 12.20 | 12.27 | 3,327,127 | -0.12(-0.98%) |
Feb 24, 2023 | 12.37 | 12.44 | 12.29 | 12.40 | 2,443,904 | -0.06(-0.52%) |
Feb 23, 2023 | 12.52 | 12.53 | 12.30 | 12.46 | 2,425,835 | +0.06(+0.46%) |
Feb 22, 2023 | 12.44 | 12.60 | 12.37 | 12.40 | 4,315,103 | -0.01(-0.07%) |
Feb 21, 2023 | 12.53 | 12.62 | 12.33 | 12.41 | 4,435,463 | -0.19(-1.54%) |
Feb 17, 2023 | 12.34 | 12.68 | 12.10 | 12.61 | 4,344,109 | +0.53(+4.37%) |
Feb 16, 2023 | 12.03 | 12.17 | 12.00 | 12.08 | 2,700,827 | -0.09(-0.73%) |
Feb 15, 2023 | 11.99 | 12.19 | 11.95 | 12.17 | 1,617,507 | +0.09(+0.74%) |
Feb 14, 2023 | 12.13 | 12.15 | 11.94 | 12.08 | 1,615,609 | -0.09(-0.73%) |
Feb 13, 2023 | 11.93 | 12.22 | 11.89 | 12.17 | 2,299,874 | +0.28(+2.39%) |
Feb 10, 2023 | 11.73 | 11.88 | 11.66 | 11.88 | 2,655,536 | +0.17(+1.45%) |
Feb 09, 2023 | 12.17 | 12.22 | 11.63 | 11.71 | 3,385,945 | -0.35(-2.89%) |
Feb 08, 2023 | 12.26 | 12.29 | 12.05 | 12.06 | 2,404,012 | -0.20(-1.65%) |
Feb 07, 2023 | 12.02 | 12.34 | 11.97 | 12.27 | 3,152,754 | +0.24(+1.95%) |
Feb 06, 2023 | 12.37 | 12.37 | 11.94 | 12.03 | 2,550,519 | -0.39(-3.14%) |
Feb 03, 2023 | 12.29 | 12.47 | 12.19 | 12.42 | 1,851,981 | -0.02(-0.20%) |
Feb 02, 2023 | 12.42 | 12.49 | 12.28 | 12.44 | 2,432,491 | +0.15(+1.19%) |
Feb 01, 2023 | 12.11 | 12.38 | 12.05 | 12.30 | 2,803,389 | +0.19(+1.54%) |
Jan 31, 2023 | 11.93 | 12.18 | 11.93 | 12.11 | 2,264,439 | +0.26(+2.19%) |
Jan 30, 2023 | 12.01 | 12.05 | 11.78 | 11.85 | 1,871,100 | -0.23(-1.88%) |
Jan 27, 2023 | 11.96 | 12.10 | 11.88 | 12.08 | 1,890,720 | +0.18(+1.50%) |
Jan 26, 2023 | 11.80 | 11.93 | 11.76 | 11.90 | 1,473,148 | +0.17(+1.45%) |
Jan 25, 2023 | 11.63 | 11.76 | 11.54 | 11.73 | 1,445,963 | +0.08(+0.70%) |
Jan 24, 2023 | 11.56 | 11.76 | 11.56 | 11.65 | 1,107,552 | -0.03(-0.28%) |
Jan 23, 2023 | 11.60 | 11.75 | 11.59 | 11.68 | 1,429,304 | +0.11(+0.91%) |
Jan 20, 2023 | 11.52 | 11.61 | 11.37 | 11.58 | 1,608,245 | +0.08(+0.71%) |
Jan 19, 2023 | 11.37 | 11.50 | 11.32 | 11.50 | 1,415,057 | +0.00(+0.00%) |
Jan 18, 2023 | 11.63 | 11.67 | 11.46 | 11.50 | 1,541,872 | -0.06(-0.49%) |
Jan 17, 2023 | 11.56 | 11.71 | 11.51 | 11.55 | 1,894,809 | -0.05(-0.42%) |
Jan 13, 2023 | 11.37 | 11.62 | 11.37 | 11.60 | 1,315,319 | +0.14(+1.20%) |
Jan 12, 2023 | 11.54 | 11.55 | 11.40 | 11.46 | 1,664,284 | +0.03(+0.28%) |
Jan 11, 2023 | 11.36 | 11.55 | 11.36 | 11.43 | 1,499,544 | +0.11(+0.93%) |
Jan 10, 2023 | 11.15 | 11.34 | 11.10 | 11.33 | 1,109,170 | +0.18(+1.60%) |
Jan 09, 2023 | 11.28 | 11.32 | 11.14 | 11.15 | 1,754,326 | -0.04(-0.36%) |
Jan 06, 2023 | 11.15 | 11.31 | 11.08 | 11.19 | 2,718,168 | +0.11(+0.95%) |
Jan 05, 2023 | 11.15 | 11.20 | 10.98 | 11.08 | 1,427,315 | -0.12(-1.09%) |
Jan 04, 2023 | 11.15 | 11.30 | 11.10 | 11.20 | 2,022,865 | +0.21(+1.92%) |
Jan 03, 2023 | 10.85 | 11.05 | 10.78 | 10.99 | 1,745,221 | +0.29(+2.73%) |
Dec 30, 2022 | 10.68 | 10.74 | 10.56 | 10.70 | 2,095,234 | -0.05(-0.45%) |
Dec 29, 2022 | 10.71 | 10.83 | 10.64 | 10.75 | 2,103,572 | +0.08(+0.76%) |
Dec 28, 2022 | 11.00 | 11.02 | 10.63 | 10.67 | 1,566,318 | -0.36(-3.24%) |
Dec 27, 2022 | 11.10 | 11.13 | 10.95 | 11.03 | 1,354,179 | -0.09(-0.80%) |
Dec 23, 2022 | 10.98 | 11.14 | 10.96 | 11.11 | 1,012,744 | +0.09(+0.81%) |
Dec 22, 2022 | 11.02 | 11.03 | 10.74 | 11.03 | 1,342,832 | -0.07(-0.66%) |
Dec 21, 2022 | 10.99 | 11.12 | 10.98 | 11.10 | 1,259,613 | +0.23(+2.09%) |
Dec 20, 2022 | 10.85 | 10.98 | 10.70 | 10.87 | 1,347,675 | -0.03(-0.30%) |
Dec 19, 2022 | 10.98 | 11.12 | 10.84 | 10.90 | 1,840,588 | -0.05(-0.44%) |
Dec 16, 2022 | 10.97 | 11.07 | 10.84 | 10.95 | 3,019,904 | -0.15(-1.39%) |
Dec 15, 2022 | 11.13 | 11.18 | 10.97 | 11.11 | 1,727,103 | -0.15(-1.37%) |
Dec 14, 2022 | 11.37 | 11.49 | 11.21 | 11.26 | 1,989,270 | -0.16(-1.42%) |
Dec 13, 2022 | 11.76 | 11.88 | 11.32 | 11.42 | 3,628,013 | -0.04(-0.35%) |
Dec 12, 2022 | 11.37 | 11.49 | 11.25 | 11.46 | 2,007,678 | +0.10(+0.86%) |
Dec 09, 2022 | 11.32 | 11.50 | 11.20 | 11.37 | 1,910,536 | +0.06(+0.57%) |
Dec 08, 2022 | 11.37 | 11.58 | 11.27 | 11.30 | 3,685,844 | -0.02(-0.22%) |
Dec 07, 2022 | 11.35 | 11.44 | 11.20 | 11.33 | 1,967,650 | -0.06(-0.50%) |
Dec 06, 2022 | 11.67 | 11.68 | 11.22 | 11.38 | 2,139,489 | -0.30(-2.57%) |
Dec 05, 2022 | 11.87 | 11.91 | 11.67 | 11.68 | 1,446,393 | -0.30(-2.51%) |
Dec 02, 2022 | 11.84 | 12.02 | 11.68 | 11.98 | 1,306,126 | -0.03(-0.27%) |
Dec 01, 2022 | 12.15 | 12.36 | 11.99 | 12.01 | 2,092,857 | -0.06(-0.47%) |
Nov 30, 2022 | 11.89 | 12.10 | 11.73 | 12.07 | 2,752,647 | +0.18(+1.50%) |
Nov 29, 2022 | 11.84 | 11.89 | 11.70 | 11.89 | 1,170,880 | +0.06(+0.48%) |
Nov 28, 2022 | 11.81 | 11.94 | 11.80 | 11.84 | 1,738,590 | -0.04(-0.34%) |
Nov 25, 2022 | 11.74 | 11.99 | 11.73 | 11.88 | 842,702 | +0.16(+1.38%) |
Nov 23, 2022 | 11.82 | 11.89 | 11.65 | 11.71 | 1,495,487 | -0.16(-1.37%) |
Nov 22, 2022 | 11.75 | 11.93 | 11.64 | 11.88 | 1,659,106 | +0.13(+1.10%) |
Nov 21, 2022 | 11.59 | 11.76 | 11.53 | 11.75 | 1,878,084 | +0.14(+1.19%) |
Nov 18, 2022 | 11.54 | 11.61 | 11.33 | 11.61 | 1,983,090 | +0.24(+2.14%) |
Nov 17, 2022 | 11.24 | 11.38 | 11.05 | 11.37 | 2,319,828 | -0.10(-0.85%) |
Nov 16, 2022 | 11.62 | 11.67 | 11.41 | 11.46 | 2,632,410 | -0.24(-2.09%) |
Nov 15, 2022 | 11.84 | 11.92 | 11.56 | 11.71 | 4,717,910 | +0.06(+0.47%) |
Nov 14, 2022 | 11.83 | 11.84 | 11.61 | 11.65 | 4,071,445 | -0.18(-1.53%) |
Nov 11, 2022 | 11.72 | 11.88 | 11.52 | 11.83 | 4,827,772 | +0.06(+0.54%) |
Nov 10, 2022 | 11.64 | 11.77 | 11.24 | 11.77 | 5,172,883 | +0.62(+5.59%) |
Nov 09, 2022 | 11.19 | 11.44 | 11.06 | 11.15 | 2,504,144 | -0.14(-1.26%) |
Nov 08, 2022 | 11.43 | 11.61 | 11.19 | 11.29 | 3,724,763 | -0.13(-1.17%) |
Nov 07, 2022 | 11.56 | 11.65 | 11.31 | 11.42 | 2,736,431 | +0.01(+0.07%) |
Nov 04, 2022 | 11.17 | 11.54 | 10.90 | 11.42 | 4,465,556 | +1.03(+9.95%) |
Nov 03, 2022 | 10.33 | 10.48 | 10.09 | 10.38 | 3,450,265 | -0.14(-1.35%) |
Nov 02, 2022 | 10.73 | 10.52 | 10.52 | 1,748,420 | -0.28(-2.63%) | |
Nov 01, 2022 | 11.11 | 11.19 | 10.74 | 10.81 | 2,030,803 | -0.06(-0.51%) |
Oct 31, 2022 | 10.84 | 10.96 | 10.72 | 10.86 | 1,648,800 | -0.05(-0.43%) |
Oct 28, 2022 | 10.57 | 10.99 | 10.55 | 10.91 | 2,089,115 | +0.31(+2.90%) |
Oct 27, 2022 | 10.56 | 10.84 | 10.50 | 10.60 | 2,027,463 | +0.18(+1.74%) |
Oct 26, 2022 | 10.39 | 10.58 | 10.26 | 10.42 | 2,534,030 | +0.11(+1.07%) |
Oct 25, 2022 | 9.901 | 10.42 | 9.846 | 10.31 | 2,371,112 | +0.48(+4.90%) |
Oct 24, 2022 | 9.791 | 9.893 | 9.625 | 9.830 | 1,831,784 | +0.13(+1.30%) |
Oct 21, 2022 | 9.712 | 9.751 | 9.469 | 9.704 | 2,278,830 | +0.07(+0.74%) |
Oct 20, 2022 | 9.822 | 9.893 | 9.601 | 9.633 | 2,493,668 | -0.15(-1.53%) |
Oct 19, 2022 | 9.775 | 9.940 | 9.680 | 9.783 | 2,438,232 | -0.10(-1.04%) |
Oct 18, 2022 | 9.933 | 10.07 | 9.802 | 9.885 | 2,675,071 | +0.16(+1.62%) |
Oct 17, 2022 | 9.704 | 9.937 | 9.625 | 9.727 | 3,564,652 | +0.19(+1.99%) |
Oct 14, 2022 | 9.917 | 10.08 | 9.507 | 9.538 | 2,942,217 | -0.29(-2.97%) |
Oct 13, 2022 | 9.420 | 9.885 | 9.278 | 9.830 | 3,114,483 | +0.17(+1.80%) |
Oct 12, 2022 | 9.696 | 9.783 | 9.368 | 9.656 | 3,248,029 | -0.04(-0.41%) |
Oct 11, 2022 | 9.191 | 9.751 | 9.081 | 9.696 | 3,646,722 | +0.51(+5.58%) |
Oct 10, 2022 | 9.325 | 9.503 | 9.128 | 9.183 | 2,422,337 | -0.17(-1.77%) |
Oct 07, 2022 | 9.412 | 9.609 | 9.246 | 9.349 | 3,023,366 | -0.16(-1.66%) |
Oct 06, 2022 | 9.743 | 9.791 | 9.345 | 9.507 | 3,729,190 | -0.29(-2.98%) |
Oct 05, 2022 | 9.901 | 9.940 | 9.412 | 9.798 | 3,322,146 | -0.35(-3.42%) |
Oct 04, 2022 | 9.696 | 10.19 | 9.696 | 10.15 | 4,532,142 | +0.74(+7.89%) |