Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.900 | 8.130 | 7.800 | 7.810 | 1,843,521 | -0.15(-1.88%) |
Jan 30, 2024 | 8.250 | 8.300 | 7.905 | 7.960 | 2,797,989 | -0.49(-5.80%) |
Jan 29, 2024 | 8.500 | 8.500 | 8.200 | 8.450 | 1,353,829 | +0.01(+0.12%) |
Jan 26, 2024 | 8.500 | 8.550 | 8.310 | 8.440 | 1,878,827 | -0.07(-0.82%) |
Jan 25, 2024 | 8.760 | 8.885 | 8.475 | 8.510 | 4,229,393 | +0.10(+1.19%) |
Jan 24, 2024 | 8.150 | 8.630 | 8.140 | 8.410 | 4,207,679 | +0.50(+6.32%) |
Jan 23, 2024 | 7.500 | 8.130 | 7.470 | 7.910 | 4,882,802 | +0.64(+8.80%) |
Jan 22, 2024 | 7.400 | 7.545 | 7.245 | 7.270 | 5,165,223 | -0.34(-4.47%) |
Jan 19, 2024 | 7.730 | 7.750 | 7.480 | 7.610 | 2,091,575 | -0.21(-2.69%) |
Jan 18, 2024 | 7.520 | 7.880 | 7.520 | 7.820 | 2,329,309 | +0.41(+5.53%) |
Jan 17, 2024 | 7.770 | 7.800 | 7.350 | 7.410 | 5,580,485 | -0.66(-8.18%) |
Jan 16, 2024 | 8.090 | 8.160 | 7.980 | 8.070 | 2,751,652 | -0.14(-1.71%) |
Jan 12, 2024 | 8.350 | 8.570 | 8.165 | 8.210 | 2,107,169 | -0.15(-1.79%) |
Jan 11, 2024 | 8.070 | 8.370 | 8.045 | 8.360 | 3,352,403 | +0.37(+4.63%) |
Jan 10, 2024 | 8.540 | 8.610 | 7.925 | 7.990 | 5,876,922 | -0.62(-7.20%) |
Jan 09, 2024 | 8.760 | 8.800 | 8.550 | 8.610 | 2,626,815 | -0.20(-2.27%) |
Jan 08, 2024 | 8.930 | 8.945 | 8.705 | 8.810 | 2,231,092 | -0.22(-2.44%) |
Jan 05, 2024 | 9.060 | 9.220 | 8.934 | 9.030 | 1,936,041 | -0.09(-0.99%) |
Jan 04, 2024 | 9.190 | 9.220 | 8.995 | 9.120 | 2,137,890 | -0.06(-0.65%) |
Jan 03, 2024 | 9.100 | 9.260 | 8.970 | 9.180 | 1,738,698 | -0.05(-0.54%) |
Jan 02, 2024 | 8.830 | 9.560 | 8.779 | 9.230 | 7,782,850 | +0.36(+4.06%) |
Dec 29, 2023 | 8.840 | 8.980 | 8.820 | 8.870 | 2,346,801 | -0.04(-0.45%) |
Dec 28, 2023 | 8.780 | 9.250 | 8.690 | 8.910 | 3,595,856 | +0.28(+3.24%) |
Dec 27, 2023 | 8.810 | 8.870 | 8.610 | 8.630 | 2,031,008 | -0.15(-1.71%) |
Dec 26, 2023 | 8.810 | 8.810 | 8.665 | 8.780 | 1,529,491 | +0.00(+0.00%) |
Dec 22, 2023 | 9.040 | 9.070 | 8.710 | 8.780 | 7,229,217 | -0.43(-4.67%) |
Dec 21, 2023 | 8.730 | 9.250 | 8.640 | 9.210 | 6,236,811 | +0.60(+6.97%) |
Dec 20, 2023 | 9.000 | 9.000 | 8.530 | 8.610 | 2,944,582 | -0.35(-3.91%) |
Dec 19, 2023 | 8.690 | 9.000 | 8.630 | 8.960 | 4,027,961 | +0.32(+3.70%) |
Dec 18, 2023 | 8.620 | 8.750 | 8.520 | 8.640 | 2,266,769 | +0.00(+0.00%) |
Dec 15, 2023 | 8.900 | 9.010 | 8.540 | 8.640 | 3,900,224 | +0.00(+0.00%) |
Dec 14, 2023 | 8.340 | 8.735 | 8.185 | 8.640 | 4,311,610 | +0.31(+3.72%) |
Dec 13, 2023 | 7.930 | 8.370 | 7.890 | 8.330 | 2,803,999 | +0.35(+4.39%) |
Dec 12, 2023 | 8.040 | 8.040 | 7.700 | 7.980 | 3,185,294 | -0.02(-0.25%) |
Dec 11, 2023 | 7.810 | 8.060 | 7.690 | 8.000 | 3,827,248 | +0.17(+2.17%) |
Dec 08, 2023 | 7.720 | 7.860 | 7.590 | 7.830 | 1,459,202 | +0.11(+1.42%) |
Dec 07, 2023 | 7.720 | 7.920 | 7.630 | 7.720 | 2,633,555 | +0.02(+0.26%) |
Dec 06, 2023 | 7.550 | 7.910 | 7.490 | 7.700 | 5,118,845 | +0.28(+3.77%) |
Dec 05, 2023 | 7.030 | 7.445 | 7.030 | 7.420 | 4,367,562 | +0.26(+3.63%) |
Dec 04, 2023 | 7.000 | 7.360 | 6.960 | 7.160 | 4,838,295 | +0.20(+2.87%) |
Dec 01, 2023 | 6.940 | 7.020 | 6.870 | 6.960 | 2,464,664 | -0.02(-0.29%) |
Nov 30, 2023 | 6.980 | 7.090 | 6.800 | 6.980 | 3,681,688 | -0.01(-0.14%) |
Nov 29, 2023 | 7.230 | 7.280 | 6.990 | 6.990 | 2,710,128 | -0.25(-3.45%) |
Nov 28, 2023 | 7.250 | 7.370 | 7.225 | 7.240 | 3,712,424 | -0.03(-0.41%) |
Nov 27, 2023 | 7.390 | 7.390 | 7.240 | 7.270 | 2,390,337 | -0.17(-2.28%) |
Nov 24, 2023 | 7.270 | 7.540 | 7.270 | 7.440 | 962,906 | +0.14(+1.92%) |
Nov 22, 2023 | 7.150 | 7.315 | 7.150 | 7.300 | 3,880,861 | +0.14(+1.96%) |
Nov 21, 2023 | 7.270 | 7.295 | 7.120 | 7.160 | 1,339,963 | -0.22(-2.98%) |
Nov 20, 2023 | 7.350 | 7.760 | 7.260 | 7.380 | 3,615,305 | +0.12(+1.65%) |
Nov 17, 2023 | 7.170 | 7.365 | 6.990 | 7.260 | 2,381,969 | +0.17(+2.40%) |
Nov 16, 2023 | 7.250 | 7.340 | 7.040 | 7.090 | 1,433,484 | -0.29(-3.93%) |
Nov 15, 2023 | 7.420 | 7.630 | 7.340 | 7.380 | 2,658,157 | +0.12(+1.65%) |
Nov 14, 2023 | 7.060 | 7.375 | 7.015 | 7.260 | 5,502,843 | +0.37(+5.37%) |
Nov 13, 2023 | 7.010 | 7.135 | 6.870 | 6.890 | 2,465,641 | -0.26(-3.64%) |
Nov 10, 2023 | 7.140 | 7.230 | 6.870 | 7.150 | 5,123,275 | -0.16(-2.19%) |
Nov 09, 2023 | 7.930 | 8.030 | 7.295 | 7.310 | 3,110,321 | -0.55(-7.00%) |
Nov 08, 2023 | 7.750 | 7.880 | 7.450 | 7.860 | 4,581,950 | +0.32(+4.24%) |
Nov 07, 2023 | 8.540 | 8.770 | 7.520 | 7.540 | 7,937,535 | -1.37(-15.38%) |
Nov 06, 2023 | 8.690 | 9.070 | 8.680 | 8.910 | 4,799,321 | +0.34(+3.97%) |
Nov 03, 2023 | 8.300 | 8.610 | 8.275 | 8.570 | 2,742,349 | +0.52(+6.46%) |
Nov 02, 2023 | 8.110 | 8.305 | 8.040 | 8.050 | 2,101,968 | +0.07(+0.88%) |
Nov 01, 2023 | 8.440 | 8.560 | 7.874 | 7.980 | 5,253,533 | -0.46(-5.45%) |
Oct 31, 2023 | 8.470 | 8.490 | 8.240 | 8.440 | 2,446,414 | -0.14(-1.63%) |
Oct 30, 2023 | 8.490 | 8.610 | 8.450 | 8.580 | 1,590,635 | +0.19(+2.26%) |
Oct 27, 2023 | 8.480 | 8.480 | 8.190 | 8.390 | 1,497,110 | +0.01(+0.12%) |
Oct 26, 2023 | 8.190 | 8.485 | 8.190 | 8.380 | 1,483,090 | +0.16(+1.95%) |
Oct 25, 2023 | 8.400 | 8.550 | 8.200 | 8.220 | 1,770,422 | -0.27(-3.18%) |
Oct 24, 2023 | 8.190 | 8.930 | 8.190 | 8.490 | 2,987,387 | +0.23(+2.78%) |
Oct 23, 2023 | 8.040 | 8.430 | 7.990 | 8.260 | 1,614,560 | +0.25(+3.12%) |
Oct 20, 2023 | 7.950 | 8.100 | 7.911 | 8.010 | 2,175,747 | -0.02(-0.25%) |
Oct 19, 2023 | 8.190 | 8.190 | 7.855 | 8.030 | 3,223,699 | +0.20(+2.55%) |
Oct 18, 2023 | 8.200 | 8.200 | 7.795 | 7.830 | 2,667,014 | -0.41(-4.98%) |
Oct 17, 2023 | 8.660 | 8.700 | 8.230 | 8.240 | 4,225,202 | -0.54(-6.15%) |
Oct 16, 2023 | 8.750 | 8.910 | 8.690 | 8.780 | 2,208,129 | -0.01(-0.11%) |
Oct 13, 2023 | 8.990 | 9.010 | 8.775 | 8.790 | 1,871,621 | -0.24(-2.66%) |
Oct 12, 2023 | 9.260 | 9.315 | 8.980 | 9.030 | 1,464,673 | -0.25(-2.69%) |
Oct 11, 2023 | 9.390 | 9.530 | 9.260 | 9.280 | 1,643,616 | -0.13(-1.38%) |
Oct 10, 2023 | 9.190 | 9.520 | 9.100 | 9.410 | 1,912,726 | +0.23(+2.51%) |
Oct 09, 2023 | 9.450 | 9.480 | 9.050 | 9.180 | 1,733,729 | +0.03(+0.33%) |
Oct 06, 2023 | 8.840 | 9.240 | 8.750 | 9.150 | 2,643,371 | +0.34(+3.86%) |
Oct 05, 2023 | 8.800 | 8.850 | 8.615 | 8.810 | 1,825,383 | -0.01(-0.11%) |
Oct 04, 2023 | 9.100 | 9.180 | 8.805 | 8.820 | 1,946,036 | -0.31(-3.40%) |
Oct 03, 2023 | 9.170 | 9.350 | 9.110 | 9.130 | 1,767,958 | -0.20(-2.14%) |
Oct 02, 2023 | 9.770 | 9.830 | 9.225 | 9.330 | 2,853,515 | -0.56(-5.66%) |
Sep 29, 2023 | 9.490 | 10.10 | 9.463 | 9.890 | 3,404,379 | +0.58(+6.23%) |
Sep 28, 2023 | 9.310 | 9.395 | 9.150 | 9.310 | 2,796,892 | -0.12(-1.27%) |
Sep 27, 2023 | 9.230 | 9.470 | 9.075 | 9.430 | 1,926,980 | +0.20(+2.17%) |
Sep 26, 2023 | 9.400 | 9.500 | 9.200 | 9.230 | 2,109,047 | -0.29(-3.05%) |
Sep 25, 2023 | 9.550 | 9.565 | 9.475 | 9.520 | 1,442,149 | -0.26(-2.66%) |
Sep 22, 2023 | 9.710 | 9.980 | 9.710 | 9.780 | 1,676,845 | +0.16(+1.66%) |
Sep 21, 2023 | 10.02 | 10.09 | 9.620 | 9.620 | 2,848,003 | -0.46(-4.56%) |
Sep 20, 2023 | 10.23 | 10.27 | 10.06 | 10.08 | 1,394,781 | -0.15(-1.47%) |
Sep 19, 2023 | 10.45 | 10.53 | 10.09 | 10.23 | 1,691,561 | -0.31(-2.94%) |
Sep 18, 2023 | 10.37 | 10.70 | 10.34 | 10.54 | 2,582,348 | +0.13(+1.25%) |
Sep 15, 2023 | 10.40 | 10.43 | 10.23 | 10.41 | 2,368,906 | +0.11(+1.07%) |
Sep 14, 2023 | 10.20 | 10.57 | 10.18 | 10.30 | 4,703,470 | +0.19(+1.88%) |
Sep 13, 2023 | 10.11 | 10.27 | 10.09 | 10.11 | 952,216 | -0.10(-0.98%) |
Sep 12, 2023 | 10.22 | 10.53 | 10.20 | 10.21 | 903,238 | -0.05(-0.49%) |
Sep 11, 2023 | 10.24 | 10.39 | 10.16 | 10.26 | 1,042,786 | +0.11(+1.08%) |
Sep 08, 2023 | 10.32 | 10.35 | 10.07 | 10.15 | 1,185,903 | -0.09(-0.88%) |
Sep 07, 2023 | 10.51 | 10.54 | 10.19 | 10.24 | 4,689,239 | -0.43(-4.03%) |
Sep 06, 2023 | 10.84 | 10.84 | 10.60 | 10.67 | 2,211,761 | -0.19(-1.75%) |
Sep 05, 2023 | 11.09 | 11.10 | 10.45 | 10.86 | 4,033,171 | -0.40(-3.55%) |
Sep 01, 2023 | 11.43 | 11.43 | 11.07 | 11.26 | 2,766,083 | +0.04(+0.36%) |
Aug 31, 2023 | 10.91 | 11.29 | 10.80 | 11.22 | 3,258,158 | +0.22(+2.00%) |
Aug 30, 2023 | 11.03 | 11.13 | 10.91 | 11.00 | 2,859,558 | -0.16(-1.43%) |
Aug 29, 2023 | 11.30 | 11.41 | 11.15 | 11.16 | 1,465,673 | -0.10(-0.89%) |
Aug 28, 2023 | 11.03 | 11.31 | 10.95 | 11.26 | 2,437,946 | +0.28(+2.55%) |
Aug 25, 2023 | 10.96 | 11.10 | 10.76 | 10.98 | 2,322,848 | -0.06(-0.54%) |
Aug 24, 2023 | 11.11 | 11.26 | 11.03 | 11.04 | 1,116,242 | -0.04(-0.36%) |
Aug 23, 2023 | 10.96 | 11.16 | 10.88 | 11.08 | 1,411,164 | +0.12(+1.09%) |
Aug 22, 2023 | 10.75 | 11.05 | 10.65 | 10.96 | 2,628,720 | +0.41(+3.89%) |
Aug 21, 2023 | 10.59 | 10.71 | 10.45 | 10.55 | 1,776,729 | -0.04(-0.38%) |
Aug 18, 2023 | 10.50 | 10.76 | 10.40 | 10.59 | 3,279,824 | -0.18(-1.67%) |
Aug 17, 2023 | 11.07 | 11.07 | 10.71 | 10.77 | 2,713,014 | -0.09(-0.83%) |
Aug 16, 2023 | 11.05 | 11.18 | 10.84 | 10.86 | 2,945,205 | -0.38(-3.38%) |
Aug 15, 2023 | 11.64 | 11.77 | 11.21 | 11.24 | 3,087,923 | -0.67(-5.63%) |
Aug 14, 2023 | 11.89 | 11.98 | 11.73 | 11.91 | 1,851,596 | -0.09(-0.75%) |
Aug 11, 2023 | 12.38 | 12.40 | 11.92 | 12.00 | 2,638,969 | -0.63(-4.99%) |
Aug 10, 2023 | 12.82 | 13.05 | 12.59 | 12.63 | 1,446,696 | +0.01(+0.08%) |
Aug 09, 2023 | 12.77 | 12.77 | 12.42 | 12.62 | 1,792,398 | +0.03(+0.24%) |
Aug 08, 2023 | 12.77 | 12.88 | 12.57 | 12.59 | 2,190,196 | -0.46(-3.52%) |
Aug 07, 2023 | 13.05 | 13.11 | 12.78 | 13.05 | 2,356,526 | +0.19(+1.48%) |
Aug 04, 2023 | 12.75 | 13.11 | 12.66 | 12.86 | 2,067,878 | +0.13(+1.02%) |
Aug 03, 2023 | 12.99 | 13.22 | 12.73 | 12.73 | 1,646,875 | -0.13(-1.01%) |
Aug 02, 2023 | 13.12 | 13.12 | 12.51 | 12.86 | 3,828,925 | -0.31(-2.35%) |
Aug 01, 2023 | 12.77 | 13.88 | 12.65 | 13.17 | 6,218,521 | -0.45(-3.30%) |
Jul 31, 2023 | 13.59 | 13.91 | 13.43 | 13.62 | 7,880,085 | +0.17(+1.26%) |
Jul 28, 2023 | 13.08 | 13.50 | 13.03 | 13.45 | 3,873,696 | +0.60(+4.67%) |
Jul 27, 2023 | 13.20 | 13.38 | 12.79 | 12.85 | 4,565,383 | -0.22(-1.68%) |
Jul 26, 2023 | 12.97 | 13.14 | 12.93 | 13.07 | 2,875,481 | +0.01(+0.08%) |
Jul 25, 2023 | 13.11 | 13.18 | 12.84 | 13.06 | 3,249,556 | +0.20(+1.56%) |
Jul 24, 2023 | 12.87 | 13.27 | 12.68 | 12.86 | 18,509,628 | -0.12(-0.92%) |
Jul 21, 2023 | 13.07 | 13.18 | 12.87 | 12.98 | 1,674,093 | +0.02(+0.15%) |
Jul 20, 2023 | 12.80 | 13.29 | 12.74 | 12.96 | 1,619,682 | -0.06(-0.46%) |
Jul 19, 2023 | 13.10 | 13.24 | 12.86 | 13.02 | 2,838,077 | +0.02(+0.15%) |
Jul 18, 2023 | 13.28 | 13.36 | 12.85 | 13.00 | 3,609,002 | -0.39(-2.91%) |
Jul 17, 2023 | 13.63 | 13.64 | 13.22 | 13.39 | 1,785,910 | -0.38(-2.76%) |
Jul 14, 2023 | 13.61 | 13.86 | 13.53 | 13.77 | 1,675,218 | +0.07(+0.51%) |
Jul 13, 2023 | 13.55 | 13.89 | 13.53 | 13.70 | 2,477,172 | +0.23(+1.71%) |
Jul 12, 2023 | 13.24 | 13.72 | 13.22 | 13.47 | 4,004,971 | +0.43(+3.30%) |
Jul 11, 2023 | 12.70 | 13.04 | 12.59 | 13.04 | 3,304,981 | +0.40(+3.16%) |
Jul 10, 2023 | 12.00 | 12.65 | 11.98 | 12.64 | 1,923,595 | +0.64(+5.33%) |
Jul 07, 2023 | 11.50 | 12.09 | 11.50 | 12.00 | 2,241,402 | +0.41(+3.54%) |
Jul 06, 2023 | 12.00 | 12.00 | 11.48 | 11.59 | 2,628,724 | -0.53(-4.37%) |
Jul 05, 2023 | 12.63 | 12.62 | 12.03 | 12.12 | 2,113,639 | -0.58(-4.57%) |
Jul 03, 2023 | 12.41 | 12.84 | 12.41 | 12.70 | 1,180,861 | +0.49(+4.01%) |
Jun 30, 2023 | 12.20 | 12.23 | 11.93 | 12.21 | 2,226,231 | +0.01(+0.08%) |
Jun 29, 2023 | 12.28 | 12.32 | 12.00 | 12.20 | 2,090,963 | -0.09(-0.73%) |
Jun 28, 2023 | 12.42 | 12.65 | 12.09 | 12.29 | 4,061,688 | -0.38(-3.00%) |
Jun 27, 2023 | 12.59 | 12.75 | 12.48 | 12.67 | 2,975,440 | -0.06(-0.47%) |
Jun 26, 2023 | 12.72 | 13.12 | 12.66 | 12.73 | 2,061,860 | -0.13(-1.01%) |
Jun 23, 2023 | 12.54 | 12.95 | 12.44 | 12.86 | 2,469,318 | +0.03(+0.23%) |
Jun 22, 2023 | 13.18 | 13.18 | 12.76 | 12.83 | 1,485,179 | -0.26(-1.99%) |
Jun 21, 2023 | 12.72 | 13.17 | 12.72 | 13.09 | 2,004,908 | +0.19(+1.47%) |
Jun 20, 2023 | 13.15 | 13.22 | 12.74 | 12.90 | 4,003,786 | +0.38(+3.04%) |
Jun 16, 2023 | 12.38 | 12.66 | 12.34 | 12.52 | 2,059,403 | +0.15(+1.21%) |
Jun 15, 2023 | 12.46 | 12.47 | 12.19 | 12.37 | 1,108,580 | +0.06(+0.49%) |
Jun 14, 2023 | 12.03 | 12.35 | 12.03 | 12.31 | 1,157,389 | +0.21(+1.74%) |
Jun 13, 2023 | 12.28 | 12.48 | 12.00 | 12.10 | 1,249,369 | -0.08(-0.66%) |
Jun 12, 2023 | 12.26 | 12.31 | 12.11 | 12.18 | 2,153,611 | +0.08(+0.66%) |
Jun 09, 2023 | 12.12 | 12.29 | 12.04 | 12.10 | 1,066,960 | -0.14(-1.14%) |
Jun 08, 2023 | 12.16 | 12.36 | 12.03 | 12.24 | 1,630,502 | +0.07(+0.58%) |
Jun 07, 2023 | 11.78 | 12.19 | 11.77 | 12.17 | 3,339,916 | +0.35(+2.96%) |
Jun 06, 2023 | 11.56 | 11.92 | 11.54 | 11.82 | 1,506,010 | +0.26(+2.25%) |
Jun 05, 2023 | 11.60 | 11.82 | 11.55 | 11.56 | 2,396,093 | -0.09(-0.77%) |
Jun 02, 2023 | 11.40 | 11.84 | 11.32 | 11.65 | 3,431,655 | +0.53(+4.77%) |
Jun 01, 2023 | 10.90 | 11.52 | 10.59 | 11.12 | 6,985,647 | +0.07(+0.63%) |
May 31, 2023 | 10.75 | 11.06 | 10.49 | 11.05 | 3,864,449 | +0.28(+2.60%) |
May 30, 2023 | 11.20 | 11.49 | 10.71 | 10.77 | 3,092,186 | -0.31(-2.80%) |
May 26, 2023 | 11.22 | 11.22 | 11.01 | 11.08 | 1,500,544 | -0.01(-0.09%) |
May 25, 2023 | 11.06 | 11.41 | 11.04 | 11.09 | 3,051,231 | -0.16(-1.42%) |
May 24, 2023 | 10.52 | 11.28 | 10.30 | 11.25 | 5,599,689 | +0.42(+3.88%) |
May 23, 2023 | 11.25 | 11.35 | 10.58 | 10.83 | 5,189,043 | -0.58(-5.08%) |
May 22, 2023 | 11.55 | 11.87 | 11.36 | 11.41 | 2,714,177 | -0.06(-0.52%) |
May 19, 2023 | 11.64 | 11.64 | 11.18 | 11.47 | 2,896,102 | +0.03(+0.26%) |
May 18, 2023 | 11.53 | 11.64 | 11.22 | 11.44 | 3,184,842 | -0.10(-0.87%) |
May 17, 2023 | 11.44 | 11.76 | 11.31 | 11.54 | 3,188,346 | +0.24(+2.12%) |
May 16, 2023 | 11.45 | 11.58 | 11.25 | 11.30 | 2,535,040 | -0.29(-2.50%) |
May 15, 2023 | 11.32 | 11.67 | 11.24 | 11.59 | 2,805,572 | +0.40(+3.57%) |
May 12, 2023 | 11.42 | 11.56 | 11.15 | 11.19 | 3,396,758 | -0.38(-3.28%) |
May 11, 2023 | 11.51 | 11.75 | 11.39 | 11.57 | 3,265,608 | -0.07(-0.60%) |
May 10, 2023 | 12.14 | 12.45 | 11.22 | 11.64 | 7,213,634 | -0.78(-6.28%) |
May 09, 2023 | 12.45 | 12.66 | 12.26 | 12.42 | 6,646,311 | -0.29(-2.28%) |
May 08, 2023 | 12.80 | 12.89 | 12.40 | 12.71 | 4,577,236 | -0.30(-2.31%) |
May 05, 2023 | 12.84 | 13.15 | 12.63 | 13.01 | 2,620,902 | +0.28(+2.20%) |
May 04, 2023 | 12.74 | 12.92 | 12.59 | 12.73 | 2,351,851 | -0.14(-1.09%) |
May 03, 2023 | 13.03 | 13.28 | 12.73 | 12.87 | 3,863,975 | -0.55(-4.10%) |
May 02, 2023 | 13.69 | 13.74 | 13.29 | 13.42 | 2,654,259 | -0.33(-2.40%) |
May 01, 2023 | 13.99 | 14.00 | 13.68 | 13.75 | 4,303,552 | +0.11(+0.81%) |
Apr 28, 2023 | 12.70 | 13.76 | 12.61 | 13.64 | 3,037,600 | +0.86(+6.73%) |
Apr 27, 2023 | 13.07 | 13.09 | 12.48 | 12.78 | 2,400,219 | -0.14(-1.08%) |
Apr 26, 2023 | 13.36 | 13.38 | 12.89 | 12.92 | 2,414,703 | -0.31(-2.34%) |
Apr 25, 2023 | 13.60 | 13.67 | 13.16 | 13.23 | 3,972,687 | -0.63(-4.55%) |
Apr 24, 2023 | 14.23 | 14.36 | 13.83 | 13.86 | 2,105,654 | -0.53(-3.68%) |
Apr 21, 2023 | 13.80 | 14.40 | 13.65 | 14.39 | 3,098,671 | +0.51(+3.67%) |
Apr 20, 2023 | 14.04 | 14.46 | 13.79 | 13.88 | 4,864,820 | +0.36(+2.66%) |
Apr 19, 2023 | 13.16 | 13.71 | 13.16 | 13.52 | 4,392,438 | +0.18(+1.35%) |
Apr 18, 2023 | 13.15 | 13.36 | 13.09 | 13.34 | 2,100,558 | +0.31(+2.38%) |
Apr 17, 2023 | 13.10 | 13.34 | 12.95 | 13.03 | 2,562,795 | +0.19(+1.48%) |
Apr 14, 2023 | 12.84 | 12.90 | 12.55 | 12.84 | 1,851,401 | +0.00(+0.00%) |
Apr 13, 2023 | 12.72 | 13.08 | 12.65 | 12.84 | 2,628,865 | +0.27(+2.15%) |
Apr 12, 2023 | 12.48 | 12.79 | 12.48 | 12.57 | 3,105,974 | +0.08(+0.64%) |
Apr 11, 2023 | 12.86 | 13.09 | 12.44 | 12.49 | 4,108,614 | -0.36(-2.80%) |
Apr 10, 2023 | 12.47 | 13.05 | 12.47 | 12.85 | 3,253,647 | +0.22(+1.74%) |
Apr 06, 2023 | 12.53 | 12.70 | 12.29 | 12.63 | 1,754,693 | +0.25(+2.02%) |
Apr 05, 2023 | 12.60 | 12.68 | 12.23 | 12.38 | 1,770,059 | -0.32(-2.52%) |
Apr 04, 2023 | 12.84 | 13.04 | 12.55 | 12.70 | 2,455,469 | -0.25(-1.93%) |
Apr 03, 2023 | 13.31 | 13.55 | 12.90 | 12.95 | 4,117,868 | +0.22(+1.73%) |
Mar 31, 2023 | 12.46 | 12.92 | 12.36 | 12.73 | 1,470,690 | +0.35(+2.83%) |
Mar 30, 2023 | 12.79 | 12.84 | 12.31 | 12.38 | 1,666,088 | -0.24(-1.90%) |
Mar 29, 2023 | 12.45 | 12.81 | 12.38 | 12.62 | 2,534,352 | +0.13(+1.04%) |
Mar 28, 2023 | 12.20 | 12.53 | 12.13 | 12.49 | 2,631,829 | +0.36(+2.97%) |
Mar 27, 2023 | 11.99 | 12.16 | 11.80 | 12.13 | 1,953,326 | +0.11(+0.92%) |
Mar 24, 2023 | 11.54 | 12.19 | 11.52 | 12.02 | 3,103,167 | +0.24(+2.04%) |
Mar 23, 2023 | 11.88 | 12.10 | 11.57 | 11.78 | 1,976,277 | +0.07(+0.60%) |
Mar 22, 2023 | 12.19 | 12.19 | 11.70 | 11.71 | 2,312,353 | -0.29(-2.42%) |
Mar 21, 2023 | 11.98 | 12.16 | 11.93 | 12.00 | 3,472,995 | +0.11(+0.93%) |
Mar 20, 2023 | 11.46 | 12.03 | 11.44 | 11.89 | 2,287,060 | +0.22(+1.89%) |
Mar 17, 2023 | 11.68 | 11.71 | 11.37 | 11.67 | 3,398,811 | +0.03(+0.26%) |
Mar 16, 2023 | 11.32 | 11.79 | 11.32 | 11.64 | 2,880,870 | +0.07(+0.61%) |
Mar 15, 2023 | 12.00 | 12.01 | 11.27 | 11.57 | 3,515,092 | -0.67(-5.47%) |
Mar 14, 2023 | 12.15 | 12.50 | 12.11 | 12.24 | 2,086,569 | +0.11(+0.91%) |
Mar 13, 2023 | 12.30 | 12.38 | 12.04 | 12.13 | 2,288,076 | -0.28(-2.26%) |
Mar 10, 2023 | 12.31 | 12.72 | 12.28 | 12.41 | 2,911,999 | -0.14(-1.12%) |
Mar 09, 2023 | 13.19 | 13.39 | 12.50 | 12.55 | 3,797,628 | -0.86(-6.41%) |
Mar 08, 2023 | 13.58 | 13.65 | 13.16 | 13.41 | 2,034,135 | +0.13(+0.98%) |
Mar 07, 2023 | 13.56 | 13.69 | 13.26 | 13.28 | 2,675,875 | -0.36(-2.64%) |
Mar 06, 2023 | 14.00 | 14.07 | 13.58 | 13.64 | 2,852,172 | -0.33(-2.40%) |
Mar 03, 2023 | 13.87 | 14.11 | 13.85 | 13.97 | 3,699,276 | +0.11(+0.76%) |
Mar 02, 2023 | 13.50 | 13.90 | 13.33 | 13.87 | 2,973,477 | +0.13(+0.95%) |
Mar 01, 2023 | 13.36 | 13.88 | 13.28 | 13.74 | 5,479,588 | +0.96(+7.51%) |
Feb 28, 2023 | 12.41 | 12.84 | 12.02 | 12.78 | 3,194,242 | +0.37(+2.98%) |
Feb 27, 2023 | 12.20 | 12.53 | 12.01 | 12.41 | 3,755,650 | +0.37(+3.07%) |
Feb 24, 2023 | 12.14 | 12.19 | 11.88 | 12.04 | 3,300,664 | -0.27(-2.19%) |
Feb 23, 2023 | 12.81 | 12.88 | 12.28 | 12.31 | 3,140,590 | -0.37(-2.92%) |
Feb 22, 2023 | 12.50 | 12.73 | 12.26 | 12.68 | 3,427,939 | +0.22(+1.77%) |
Feb 21, 2023 | 12.46 | 12.78 | 12.23 | 12.46 | 2,842,772 | -0.11(-0.88%) |
Feb 17, 2023 | 12.91 | 12.93 | 12.52 | 12.57 | 2,584,072 | -0.54(-4.12%) |
Feb 16, 2023 | 12.91 | 13.28 | 12.91 | 13.11 | 2,171,610 | -0.03(-0.23%) |
Feb 15, 2023 | 13.15 | 13.34 | 12.98 | 13.14 | 1,857,972 | -0.29(-2.16%) |
Feb 14, 2023 | 13.17 | 13.67 | 13.11 | 13.43 | 2,634,699 | +0.08(+0.60%) |
Feb 13, 2023 | 13.10 | 13.43 | 12.99 | 13.35 | 3,387,383 | +0.41(+3.17%) |
Feb 10, 2023 | 12.80 | 13.07 | 12.64 | 12.94 | 1,938,441 | -0.06(-0.46%) |
Feb 09, 2023 | 13.21 | 13.38 | 12.94 | 13.00 | 5,025,110 | +0.46(+3.67%) |
Feb 08, 2023 | 13.00 | 13.12 | 12.51 | 12.54 | 3,022,508 | -0.53(-4.06%) |
Feb 07, 2023 | 13.20 | 13.46 | 12.73 | 13.07 | 5,244,496 | -0.09(-0.68%) |
Feb 06, 2023 | 12.91 | 13.22 | 12.85 | 13.16 | 4,165,974 | -0.21(-1.57%) |
Feb 03, 2023 | 13.19 | 13.82 | 13.17 | 13.37 | 3,752,103 | +0.01(+0.07%) |
Feb 02, 2023 | 13.55 | 13.60 | 13.11 | 13.36 | 3,324,147 | -0.31(-2.27%) |