Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.03 | 21.66 | 20.37 | 20.48 | 935,054 | -0.68(-3.21%) |
Jan 30, 2024 | 22.78 | 22.78 | 20.46 | 21.16 | 878,422 | -1.99(-8.60%) |
Jan 29, 2024 | 22.26 | 23.65 | 22.15 | 23.15 | 600,322 | +0.87(+3.90%) |
Jan 26, 2024 | 22.35 | 23.14 | 21.86 | 22.28 | 481,913 | +0.00(+0.00%) |
Jan 25, 2024 | 20.83 | 22.34 | 20.54 | 22.28 | 808,772 | +1.78(+8.68%) |
Jan 24, 2024 | 20.50 | 20.85 | 20.05 | 20.50 | 505,938 | +0.28(+1.38%) |
Jan 23, 2024 | 20.36 | 20.62 | 19.93 | 20.22 | 608,805 | -0.25(-1.22%) |
Jan 22, 2024 | 19.47 | 20.50 | 19.47 | 20.47 | 765,457 | +0.99(+5.08%) |
Jan 19, 2024 | 20.84 | 20.84 | 19.11 | 19.48 | 1,156,361 | -1.00(-4.88%) |
Jan 18, 2024 | 20.79 | 21.64 | 19.69 | 20.48 | 895,598 | -0.22(-1.06%) |
Jan 17, 2024 | 21.01 | 21.38 | 20.23 | 20.70 | 803,103 | -0.70(-3.27%) |
Jan 16, 2024 | 20.98 | 21.71 | 20.11 | 21.40 | 1,184,392 | +0.20(+0.94%) |
Jan 12, 2024 | 21.79 | 21.84 | 20.96 | 21.20 | 582,969 | -0.31(-1.44%) |
Jan 11, 2024 | 22.02 | 22.09 | 21.16 | 21.51 | 1,038,262 | -0.93(-4.14%) |
Jan 10, 2024 | 23.86 | 24.07 | 21.89 | 22.44 | 866,306 | -1.50(-6.27%) |
Jan 09, 2024 | 24.24 | 24.62 | 23.80 | 23.94 | 597,216 | -0.30(-1.24%) |
Jan 08, 2024 | 22.48 | 24.47 | 22.29 | 24.24 | 1,081,150 | +1.94(+8.70%) |
Jan 05, 2024 | 21.88 | 22.49 | 21.18 | 22.30 | 955,215 | +0.15(+0.68%) |
Jan 04, 2024 | 22.02 | 22.62 | 21.66 | 22.15 | 572,544 | +0.33(+1.51%) |
Jan 03, 2024 | 21.98 | 23.33 | 21.51 | 21.82 | 632,284 | -0.34(-1.53%) |
Jan 02, 2024 | 22.53 | 23.04 | 21.69 | 22.16 | 972,911 | -0.54(-2.38%) |
Dec 29, 2023 | 23.37 | 23.50 | 22.44 | 22.70 | 729,394 | -0.63(-2.70%) |
Dec 28, 2023 | 23.30 | 23.73 | 22.92 | 23.33 | 485,971 | -0.03(-0.13%) |
Dec 27, 2023 | 23.27 | 23.77 | 23.23 | 23.36 | 599,906 | +0.06(+0.26%) |
Dec 26, 2023 | 22.50 | 23.45 | 22.07 | 23.30 | 912,921 | +1.16(+5.24%) |
Dec 22, 2023 | 22.14 | 22.72 | 22.00 | 22.14 | 635,132 | +0.00(+0.00%) |
Dec 21, 2023 | 21.60 | 22.20 | 21.02 | 22.14 | 672,013 | +0.87(+4.09%) |
Dec 20, 2023 | 22.08 | 22.59 | 21.22 | 21.27 | 2,578,115 | -1.08(-4.83%) |
Dec 19, 2023 | 21.00 | 22.41 | 20.76 | 22.35 | 848,737 | +1.49(+7.14%) |
Dec 18, 2023 | 20.41 | 21.00 | 19.64 | 20.86 | 731,236 | +0.31(+1.51%) |
Dec 15, 2023 | 20.91 | 21.89 | 20.08 | 20.55 | 4,693,476 | +0.01(+0.05%) |
Dec 14, 2023 | 19.05 | 20.65 | 18.60 | 20.54 | 1,840,635 | +1.74(+9.26%) |
Dec 13, 2023 | 18.33 | 19.12 | 18.23 | 18.80 | 1,669,444 | +0.67(+3.70%) |
Dec 12, 2023 | 17.08 | 18.37 | 17.04 | 18.13 | 1,849,041 | +1.05(+6.15%) |
Dec 11, 2023 | 16.38 | 17.22 | 16.13 | 17.08 | 1,764,278 | +0.85(+5.24%) |
Dec 08, 2023 | 15.91 | 16.55 | 15.35 | 16.23 | 983,158 | +0.24(+1.50%) |
Dec 07, 2023 | 14.74 | 16.33 | 14.74 | 15.99 | 1,047,190 | +1.25(+8.48%) |
Dec 06, 2023 | 15.74 | 16.08 | 14.65 | 14.74 | 1,784,098 | -0.89(-5.69%) |
Dec 05, 2023 | 15.87 | 16.39 | 15.48 | 15.63 | 673,590 | -0.43(-2.68%) |
Dec 04, 2023 | 16.00 | 16.06 | 15.18 | 16.06 | 814,958 | +0.04(+0.25%) |
Dec 01, 2023 | 15.55 | 16.08 | 15.17 | 16.02 | 1,269,362 | -0.03(-0.19%) |
Nov 30, 2023 | 14.50 | 16.22 | 14.14 | 16.05 | 2,414,526 | +2.17(+15.63%) |
Nov 29, 2023 | 13.60 | 15.71 | 13.31 | 13.88 | 3,687,683 | +0.19(+1.39%) |
Nov 28, 2023 | 18.51 | 18.90 | 9.550 | 13.69 | 15,371,636 | -5.01(-26.79%) |
Nov 27, 2023 | 18.67 | 19.22 | 18.40 | 18.70 | 543,885 | +0.03(+0.16%) |
Nov 24, 2023 | 18.32 | 19.14 | 18.32 | 18.67 | 290,978 | +0.23(+1.25%) |
Nov 22, 2023 | 17.45 | 18.75 | 17.20 | 18.44 | 691,930 | +0.82(+4.65%) |
Nov 21, 2023 | 17.71 | 18.31 | 17.51 | 17.62 | 365,869 | -0.33(-1.84%) |
Nov 20, 2023 | 18.02 | 18.46 | 16.90 | 17.95 | 1,702,513 | -0.01(-0.06%) |
Nov 17, 2023 | 17.55 | 18.08 | 17.07 | 17.96 | 699,833 | +0.52(+2.98%) |
Nov 16, 2023 | 17.35 | 17.51 | 16.78 | 17.44 | 550,107 | +0.07(+0.40%) |
Nov 15, 2023 | 18.02 | 18.46 | 17.25 | 17.37 | 909,556 | -0.10(-0.57%) |
Nov 14, 2023 | 18.15 | 18.45 | 17.15 | 17.47 | 735,725 | +0.05(+0.29%) |
Nov 13, 2023 | 17.51 | 17.85 | 16.80 | 17.42 | 384,241 | -0.46(-2.57%) |
Nov 10, 2023 | 18.25 | 18.98 | 17.15 | 17.88 | 604,047 | +0.36(+2.05%) |
Nov 09, 2023 | 17.31 | 18.61 | 17.10 | 17.52 | 1,135,202 | +0.33(+1.92%) |
Nov 08, 2023 | 16.47 | 18.24 | 16.30 | 17.19 | 985,368 | +1.10(+6.84%) |
Nov 07, 2023 | 15.41 | 16.35 | 15.00 | 16.09 | 442,922 | +0.77(+5.03%) |
Nov 06, 2023 | 16.01 | 16.27 | 15.01 | 15.32 | 373,274 | -0.68(-4.25%) |
Nov 03, 2023 | 16.20 | 16.48 | 15.81 | 16.00 | 696,392 | +0.46(+2.96%) |
Nov 02, 2023 | 15.00 | 15.59 | 14.72 | 15.54 | 358,701 | +0.79(+5.36%) |
Nov 01, 2023 | 14.43 | 15.01 | 14.09 | 14.75 | 595,153 | +0.49(+3.44%) |
Oct 31, 2023 | 13.63 | 14.46 | 13.28 | 14.26 | 415,067 | +0.50(+3.63%) |
Oct 30, 2023 | 12.83 | 14.00 | 12.71 | 13.76 | 522,351 | +0.96(+7.50%) |
Oct 27, 2023 | 12.89 | 12.94 | 12.46 | 12.80 | 669,684 | +0.00(+0.00%) |
Oct 26, 2023 | 12.73 | 13.11 | 12.61 | 12.80 | 454,244 | -0.01(-0.08%) |
Oct 25, 2023 | 12.58 | 13.25 | 12.27 | 12.81 | 409,309 | +0.07(+0.55%) |
Oct 24, 2023 | 12.67 | 13.57 | 12.54 | 12.74 | 749,771 | +0.53(+4.30%) |
Oct 23, 2023 | 13.37 | 13.37 | 11.88 | 12.21 | 620,430 | -1.21(-8.98%) |
Oct 20, 2023 | 13.21 | 13.99 | 12.68 | 13.42 | 394,758 | +0.21(+1.63%) |
Oct 19, 2023 | 14.00 | 14.65 | 12.98 | 13.21 | 736,237 | -0.25(-1.86%) |
Oct 18, 2023 | 14.33 | 14.49 | 13.15 | 13.46 | 709,629 | -1.16(-7.97%) |
Oct 17, 2023 | 14.50 | 15.17 | 14.34 | 14.62 | 414,446 | +0.03(+0.21%) |
Oct 16, 2023 | 15.25 | 15.35 | 14.02 | 14.59 | 486,084 | -0.73(-4.77%) |
Oct 13, 2023 | 15.18 | 15.42 | 14.69 | 15.32 | 1,246,294 | +0.31(+2.07%) |
Oct 12, 2023 | 16.48 | 16.76 | 14.52 | 15.01 | 835,301 | -1.49(-9.03%) |
Oct 11, 2023 | 16.58 | 17.26 | 15.96 | 16.50 | 544,250 | +0.00(+0.00%) |
Oct 10, 2023 | 16.55 | 16.75 | 15.85 | 16.50 | 888,440 | +0.00(+0.00%) |
Oct 09, 2023 | 15.60 | 16.67 | 15.26 | 16.50 | 461,040 | +0.89(+5.70%) |
Oct 06, 2023 | 14.38 | 15.85 | 14.04 | 15.61 | 482,060 | +1.19(+8.25%) |
Oct 05, 2023 | 14.69 | 14.69 | 13.79 | 14.42 | 917,142 | -0.35(-2.37%) |
Oct 04, 2023 | 14.58 | 14.85 | 12.12 | 14.77 | 1,943,635 | -0.03(-0.20%) |
Oct 03, 2023 | 14.81 | 14.90 | 13.93 | 14.80 | 830,571 | -0.13(-0.87%) |
Oct 02, 2023 | 15.36 | 15.50 | 14.43 | 14.93 | 509,338 | -0.29(-1.91%) |
Sep 29, 2023 | 15.44 | 15.48 | 15.05 | 15.22 | 596,887 | +0.02(+0.13%) |
Sep 28, 2023 | 14.70 | 15.30 | 14.52 | 15.20 | 421,407 | +0.50(+3.40%) |
Sep 27, 2023 | 14.89 | 15.55 | 14.37 | 14.70 | 354,127 | -0.16(-1.08%) |
Sep 26, 2023 | 15.50 | 16.25 | 14.81 | 14.86 | 570,061 | -0.51(-3.32%) |
Sep 25, 2023 | 15.72 | 15.60 | 15.25 | 15.37 | 610,016 | -0.45(-2.84%) |
Sep 22, 2023 | 16.02 | 16.28 | 15.39 | 15.82 | 994,697 | -0.23(-1.43%) |
Sep 21, 2023 | 15.74 | 16.08 | 14.73 | 16.05 | 1,017,505 | +0.02(+0.12%) |
Sep 20, 2023 | 17.29 | 17.35 | 16.00 | 16.03 | 798,521 | -1.33(-7.66%) |
Sep 19, 2023 | 18.93 | 19.03 | 17.15 | 17.36 | 937,559 | -1.29(-6.92%) |
Sep 18, 2023 | 16.17 | 19.34 | 16.03 | 18.65 | 1,759,318 | +2.84(+17.96%) |
Sep 15, 2023 | 14.87 | 16.03 | 14.85 | 15.81 | 4,397,909 | +1.04(+7.04%) |
Sep 14, 2023 | 14.58 | 14.86 | 13.78 | 14.77 | 970,091 | +0.23(+1.58%) |
Sep 13, 2023 | 16.51 | 16.69 | 14.46 | 14.54 | 911,163 | -1.95(-11.83%) |
Sep 12, 2023 | 15.23 | 16.78 | 15.23 | 16.49 | 1,502,212 | +1.26(+8.27%) |
Sep 11, 2023 | 14.12 | 15.92 | 13.95 | 15.23 | 1,518,161 | +1.37(+9.88%) |
Sep 08, 2023 | 14.20 | 14.52 | 13.78 | 13.86 | 398,941 | -0.32(-2.26%) |
Sep 07, 2023 | 13.87 | 14.24 | 13.51 | 14.18 | 679,252 | +0.23(+1.65%) |
Sep 06, 2023 | 13.89 | 14.47 | 13.38 | 13.95 | 520,200 | +0.12(+0.87%) |
Sep 05, 2023 | 13.89 | 16.04 | 13.71 | 13.83 | 2,090,670 | +0.51(+3.83%) |
Sep 01, 2023 | 14.31 | 14.45 | 12.94 | 13.32 | 627,026 | -0.84(-5.93%) |
Aug 31, 2023 | 14.30 | 14.56 | 13.68 | 14.16 | 789,129 | -0.14(-0.98%) |
Aug 30, 2023 | 14.41 | 14.94 | 14.17 | 14.30 | 401,974 | -0.13(-0.90%) |
Aug 29, 2023 | 14.56 | 15.39 | 14.33 | 14.43 | 484,446 | -0.13(-0.89%) |
Aug 28, 2023 | 13.60 | 14.71 | 13.60 | 14.56 | 432,217 | +1.00(+7.37%) |
Aug 25, 2023 | 13.68 | 13.89 | 13.18 | 13.56 | 166,976 | -0.07(-0.51%) |
Aug 24, 2023 | 13.94 | 14.18 | 13.62 | 13.63 | 196,158 | -0.31(-2.22%) |
Aug 23, 2023 | 14.03 | 14.41 | 13.85 | 13.94 | 260,873 | -0.10(-0.71%) |
Aug 22, 2023 | 13.86 | 14.07 | 13.44 | 14.04 | 261,917 | +0.41(+3.01%) |
Aug 21, 2023 | 12.66 | 14.00 | 12.66 | 13.63 | 460,645 | +0.95(+7.49%) |
Aug 18, 2023 | 12.03 | 12.81 | 11.80 | 12.68 | 219,738 | +0.48(+3.93%) |
Aug 17, 2023 | 13.12 | 13.40 | 12.00 | 12.20 | 307,347 | -0.90(-6.87%) |
Aug 16, 2023 | 13.64 | 13.64 | 12.45 | 13.10 | 314,968 | -0.57(-4.17%) |
Aug 15, 2023 | 13.43 | 14.03 | 13.23 | 13.67 | 283,699 | +0.24(+1.79%) |
Aug 14, 2023 | 13.66 | 14.08 | 13.23 | 13.43 | 356,329 | -0.19(-1.40%) |
Aug 11, 2023 | 12.54 | 13.83 | 12.51 | 13.62 | 632,827 | +1.35(+11.00%) |
Aug 10, 2023 | 12.77 | 13.28 | 12.24 | 12.27 | 488,778 | -0.11(-0.89%) |
Aug 09, 2023 | 12.21 | 12.70 | 12.11 | 12.38 | 219,252 | +0.17(+1.39%) |
Aug 08, 2023 | 11.85 | 12.45 | 11.85 | 12.21 | 211,374 | +0.36(+3.04%) |
Aug 07, 2023 | 12.02 | 12.22 | 11.80 | 11.85 | 248,799 | -0.20(-1.66%) |
Aug 04, 2023 | 12.48 | 12.48 | 11.81 | 12.05 | 230,043 | -0.37(-2.98%) |
Aug 03, 2023 | 12.40 | 12.62 | 12.29 | 12.42 | 151,456 | -0.04(-0.32%) |
Aug 02, 2023 | 12.43 | 12.81 | 12.19 | 12.46 | 164,483 | -0.17(-1.35%) |
Aug 01, 2023 | 13.60 | 13.70 | 12.15 | 12.63 | 634,954 | -0.99(-7.27%) |
Jul 31, 2023 | 12.79 | 13.87 | 12.73 | 13.62 | 657,824 | +0.84(+6.57%) |
Jul 28, 2023 | 12.07 | 13.11 | 11.89 | 12.78 | 387,292 | +0.94(+7.94%) |
Jul 27, 2023 | 12.27 | 12.35 | 11.63 | 11.84 | 382,341 | -0.31(-2.55%) |
Jul 26, 2023 | 12.31 | 12.63 | 11.93 | 12.15 | 167,662 | -0.20(-1.62%) |
Jul 25, 2023 | 12.56 | 12.86 | 12.31 | 12.35 | 209,152 | -0.23(-1.83%) |
Jul 24, 2023 | 13.45 | 13.51 | 12.01 | 12.58 | 430,360 | -0.90(-6.68%) |
Jul 21, 2023 | 13.88 | 14.30 | 13.45 | 13.48 | 208,902 | -0.33(-2.39%) |
Jul 20, 2023 | 13.33 | 14.03 | 13.01 | 13.81 | 645,452 | +0.48(+3.60%) |
Jul 19, 2023 | 14.03 | 14.45 | 13.17 | 13.33 | 486,960 | -0.65(-4.65%) |
Jul 18, 2023 | 12.96 | 14.20 | 12.79 | 13.98 | 1,102,790 | +1.49(+11.93%) |
Jul 17, 2023 | 12.18 | 12.71 | 12.09 | 12.49 | 357,833 | +0.38(+3.14%) |
Jul 14, 2023 | 12.15 | 12.50 | 11.96 | 12.11 | 180,197 | -0.05(-0.41%) |
Jul 13, 2023 | 12.07 | 12.43 | 11.89 | 12.16 | 222,526 | +0.15(+1.25%) |
Jul 12, 2023 | 12.44 | 12.70 | 11.96 | 12.01 | 401,581 | -0.22(-1.80%) |
Jul 11, 2023 | 12.94 | 12.99 | 11.86 | 12.23 | 467,606 | -0.73(-5.63%) |
Jul 10, 2023 | 12.02 | 13.17 | 12.00 | 12.96 | 485,853 | +0.88(+7.28%) |
Jul 07, 2023 | 12.12 | 12.33 | 11.89 | 12.08 | 312,822 | -0.04(-0.33%) |
Jul 06, 2023 | 12.00 | 12.27 | 11.79 | 12.12 | 335,050 | +0.01(+0.08%) |
Jul 05, 2023 | 12.17 | 12.32 | 11.84 | 12.11 | 355,188 | -0.18(-1.46%) |
Jul 03, 2023 | 12.99 | 12.99 | 11.88 | 12.29 | 328,640 | -0.62(-4.80%) |
Jun 30, 2023 | 12.78 | 13.56 | 12.74 | 12.91 | 1,273,610 | +0.24(+1.89%) |
Jun 29, 2023 | 13.24 | 13.77 | 12.65 | 12.67 | 455,789 | -0.68(-5.09%) |
Jun 28, 2023 | 11.94 | 13.59 | 11.88 | 13.35 | 612,802 | +1.34(+11.16%) |
Jun 27, 2023 | 13.95 | 14.07 | 11.79 | 12.01 | 1,199,361 | -1.94(-13.91%) |
Jun 26, 2023 | 12.61 | 14.25 | 12.15 | 13.95 | 1,155,568 | +1.34(+10.63%) |
Jun 23, 2023 | 12.10 | 13.55 | 12.10 | 12.61 | 3,736,268 | +0.21(+1.69%) |
Jun 22, 2023 | 12.04 | 12.57 | 11.85 | 12.40 | 355,604 | +0.37(+3.08%) |
Jun 21, 2023 | 11.54 | 12.44 | 11.50 | 12.03 | 665,769 | -0.40(-3.22%) |
Jun 20, 2023 | 13.18 | 13.31 | 12.29 | 12.43 | 471,391 | -0.69(-5.26%) |
Jun 16, 2023 | 12.83 | 13.82 | 12.78 | 13.12 | 654,239 | +0.25(+1.94%) |
Jun 15, 2023 | 12.88 | 13.66 | 12.60 | 12.87 | 316,130 | -0.09(-0.69%) |
Jun 14, 2023 | 12.70 | 13.11 | 12.30 | 12.96 | 394,629 | +0.33(+2.61%) |
Jun 13, 2023 | 12.26 | 12.70 | 12.20 | 12.63 | 300,810 | +0.30(+2.43%) |
Jun 12, 2023 | 12.27 | 12.65 | 11.91 | 12.33 | 324,923 | +0.18(+1.48%) |
Jun 09, 2023 | 12.36 | 12.67 | 12.07 | 12.15 | 201,304 | -0.19(-1.54%) |
Jun 08, 2023 | 11.64 | 12.45 | 11.64 | 12.34 | 258,492 | +0.56(+4.75%) |
Jun 07, 2023 | 12.03 | 12.27 | 11.67 | 11.78 | 209,213 | -0.20(-1.67%) |
Jun 06, 2023 | 12.00 | 12.46 | 11.65 | 11.98 | 317,231 | +0.04(+0.34%) |
Jun 05, 2023 | 11.09 | 11.99 | 11.06 | 11.94 | 410,388 | +0.79(+7.09%) |
Jun 02, 2023 | 11.31 | 11.31 | 10.77 | 11.15 | 244,921 | -0.03(-0.27%) |
Jun 01, 2023 | 10.09 | 11.20 | 9.890 | 11.18 | 461,568 | +1.09(+10.80%) |
May 31, 2023 | 9.830 | 10.09 | 9.670 | 10.09 | 307,434 | +0.26(+2.64%) |
May 30, 2023 | 9.020 | 9.990 | 9.020 | 9.830 | 527,371 | +0.81(+8.98%) |
May 26, 2023 | 9.420 | 9.515 | 9.020 | 9.020 | 214,973 | -0.40(-4.25%) |
May 25, 2023 | 10.27 | 10.34 | 9.330 | 9.420 | 363,558 | -0.85(-8.28%) |
May 24, 2023 | 10.70 | 10.70 | 9.940 | 10.27 | 430,259 | -0.50(-4.64%) |
May 23, 2023 | 11.19 | 11.86 | 10.68 | 10.77 | 356,060 | -0.52(-4.61%) |
May 22, 2023 | 11.67 | 11.87 | 11.24 | 11.29 | 268,035 | -0.35(-3.01%) |
May 19, 2023 | 12.42 | 12.42 | 11.43 | 11.64 | 633,430 | -0.66(-5.37%) |
May 18, 2023 | 12.89 | 12.92 | 11.91 | 12.30 | 1,468,993 | +0.17(+1.40%) |
May 17, 2023 | 13.10 | 13.10 | 11.75 | 12.13 | 283,140 | -1.03(-7.83%) |
May 16, 2023 | 11.60 | 13.44 | 11.52 | 13.16 | 452,348 | +1.68(+14.63%) |
May 15, 2023 | 12.42 | 12.88 | 11.04 | 11.48 | 404,843 | -1.02(-8.16%) |
May 12, 2023 | 13.11 | 13.17 | 12.44 | 12.50 | 385,284 | -0.62(-4.73%) |
May 11, 2023 | 12.25 | 13.30 | 12.20 | 13.12 | 737,717 | +0.82(+6.67%) |
May 10, 2023 | 12.21 | 12.74 | 12.17 | 12.30 | 236,230 | +0.41(+3.45%) |
May 09, 2023 | 11.55 | 12.18 | 11.30 | 11.89 | 201,019 | +0.19(+1.62%) |
May 08, 2023 | 12.50 | 12.79 | 11.62 | 11.70 | 284,510 | -0.88(-7.00%) |
May 05, 2023 | 12.28 | 12.91 | 12.23 | 12.58 | 342,626 | +0.37(+3.03%) |
May 04, 2023 | 12.29 | 12.58 | 11.28 | 12.21 | 335,809 | -0.03(-0.25%) |
May 03, 2023 | 11.45 | 13.34 | 11.00 | 12.24 | 1,080,169 | +0.66(+5.70%) |
May 02, 2023 | 11.72 | 11.84 | 10.83 | 11.58 | 427,102 | +0.18(+1.58%) |
May 01, 2023 | 10.23 | 12.00 | 10.14 | 11.40 | 540,021 | +1.02(+9.83%) |
Apr 28, 2023 | 8.860 | 10.45 | 8.570 | 10.38 | 464,000 | +1.51(+17.02%) |
Apr 27, 2023 | 8.320 | 9.150 | 8.110 | 8.870 | 431,127 | +0.59(+7.13%) |
Apr 26, 2023 | 8.080 | 8.470 | 7.770 | 8.280 | 163,085 | +0.20(+2.48%) |
Apr 25, 2023 | 8.550 | 9.000 | 7.690 | 8.080 | 438,469 | -0.51(-5.94%) |
Apr 24, 2023 | 8.580 | 8.739 | 8.315 | 8.590 | 95,128 | +0.00(+0.00%) |
Apr 21, 2023 | 8.390 | 8.740 | 8.220 | 8.590 | 150,630 | +0.20(+2.38%) |
Apr 20, 2023 | 8.610 | 8.610 | 8.240 | 8.390 | 223,234 | -0.21(-2.44%) |
Apr 19, 2023 | 8.430 | 8.650 | 8.260 | 8.600 | 79,218 | +0.11(+1.30%) |
Apr 18, 2023 | 8.640 | 8.640 | 8.150 | 8.490 | 118,472 | -0.05(-0.59%) |
Apr 17, 2023 | 7.900 | 8.850 | 7.760 | 8.540 | 356,073 | +0.73(+9.35%) |
Apr 14, 2023 | 8.140 | 8.140 | 7.732 | 7.810 | 228,838 | -0.28(-3.46%) |
Apr 13, 2023 | 8.120 | 8.560 | 8.020 | 8.090 | 134,728 | +0.01(+0.12%) |
Apr 12, 2023 | 8.410 | 8.490 | 7.870 | 8.080 | 191,717 | -0.27(-3.23%) |
Apr 11, 2023 | 8.210 | 8.620 | 8.070 | 8.350 | 187,260 | +0.21(+2.58%) |
Apr 10, 2023 | 7.830 | 8.210 | 7.480 | 8.140 | 241,794 | +0.28(+3.56%) |
Apr 06, 2023 | 7.640 | 8.070 | 7.590 | 7.860 | 128,116 | +0.21(+2.75%) |
Apr 05, 2023 | 8.050 | 8.220 | 7.425 | 7.650 | 230,175 | -0.40(-4.97%) |
Apr 04, 2023 | 8.450 | 8.450 | 7.740 | 8.050 | 354,679 | -0.40(-4.73%) |
Apr 03, 2023 | 8.180 | 8.940 | 8.180 | 8.450 | 277,617 | +0.18(+2.18%) |
Mar 31, 2023 | 7.650 | 8.550 | 7.320 | 8.270 | 700,261 | +1.17(+16.48%) |
Mar 30, 2023 | 7.620 | 7.900 | 6.940 | 7.100 | 453,060 | -0.47(-6.21%) |
Mar 29, 2023 | 7.630 | 7.820 | 7.360 | 7.570 | 157,747 | +0.03(+0.40%) |
Mar 28, 2023 | 7.520 | 7.950 | 7.335 | 7.540 | 100,645 | +0.01(+0.13%) |
Mar 27, 2023 | 7.580 | 7.833 | 7.311 | 7.530 | 139,698 | +0.00(+0.00%) |
Mar 24, 2023 | 7.310 | 7.580 | 7.200 | 7.530 | 210,292 | +0.06(+0.80%) |
Mar 23, 2023 | 7.570 | 7.980 | 7.290 | 7.470 | 142,878 | -0.02(-0.27%) |
Mar 22, 2023 | 7.740 | 8.280 | 7.460 | 7.490 | 193,421 | -0.24(-3.10%) |
Mar 21, 2023 | 7.740 | 8.040 | 7.600 | 7.730 | 163,662 | +0.09(+1.18%) |
Mar 20, 2023 | 8.070 | 8.115 | 7.630 | 7.640 | 162,457 | -0.46(-5.68%) |
Mar 17, 2023 | 8.160 | 8.200 | 7.390 | 8.100 | 217,172 | +0.35(+4.52%) |
Mar 16, 2023 | 7.120 | 7.805 | 5.880 | 7.750 | 737,679 | +0.34(+4.59%) |
Mar 15, 2023 | 7.680 | 7.760 | 7.180 | 7.410 | 263,363 | -0.54(-6.79%) |
Mar 14, 2023 | 7.430 | 7.980 | 7.430 | 7.950 | 297,530 | +0.59(+8.02%) |
Mar 13, 2023 | 6.950 | 7.650 | 6.601 | 7.360 | 364,540 | +0.28(+3.95%) |
Mar 10, 2023 | 8.510 | 8.645 | 6.920 | 7.080 | 714,462 | -1.48(-17.29%) |
Mar 09, 2023 | 9.000 | 9.100 | 8.550 | 8.560 | 268,076 | -0.37(-4.14%) |
Mar 08, 2023 | 8.870 | 9.020 | 8.470 | 8.930 | 180,399 | +0.06(+0.68%) |
Mar 07, 2023 | 8.900 | 9.320 | 8.850 | 8.870 | 213,868 | -0.15(-1.66%) |
Mar 06, 2023 | 9.070 | 9.130 | 8.790 | 9.020 | 281,838 | -0.08(-0.88%) |
Mar 03, 2023 | 8.310 | 9.120 | 8.090 | 9.100 | 410,816 | +0.96(+11.79%) |
Mar 02, 2023 | 8.310 | 8.479 | 8.015 | 8.140 | 283,427 | -0.20(-2.40%) |
Mar 01, 2023 | 8.890 | 9.050 | 8.000 | 8.340 | 349,934 | -0.50(-5.66%) |
Feb 28, 2023 | 8.850 | 9.140 | 8.360 | 8.840 | 385,793 | -0.01(-0.11%) |
Feb 27, 2023 | 8.300 | 9.000 | 8.190 | 8.850 | 823,239 | +0.63(+7.66%) |
Feb 24, 2023 | 8.510 | 8.700 | 8.180 | 8.220 | 376,486 | -0.47(-5.41%) |
Feb 23, 2023 | 8.420 | 8.880 | 8.300 | 8.690 | 465,914 | +0.14(+1.64%) |
Feb 22, 2023 | 7.760 | 8.850 | 7.760 | 8.550 | 1,034,604 | +0.78(+10.04%) |
Feb 21, 2023 | 7.850 | 8.120 | 7.543 | 7.770 | 450,800 | -0.16(-2.02%) |
Feb 17, 2023 | 7.950 | 8.180 | 7.660 | 7.930 | 420,528 | -0.02(-0.25%) |
Feb 16, 2023 | 8.000 | 8.540 | 7.590 | 7.950 | 784,486 | -0.10(-1.24%) |
Feb 15, 2023 | 8.670 | 8.835 | 7.790 | 8.050 | 619,167 | -0.72(-8.21%) |
Feb 14, 2023 | 9.480 | 9.537 | 8.605 | 8.770 | 788,305 | -0.91(-9.40%) |
Feb 13, 2023 | 10.51 | 10.76 | 9.500 | 9.680 | 664,997 | -0.89(-8.42%) |
Feb 10, 2023 | 10.82 | 11.28 | 10.40 | 10.57 | 485,089 | -0.53(-4.77%) |
Feb 09, 2023 | 12.44 | 12.60 | 10.97 | 11.10 | 1,218,985 | -1.26(-10.19%) |
Feb 08, 2023 | 12.70 | 12.88 | 12.31 | 12.36 | 955,607 | -0.26(-2.06%) |
Feb 07, 2023 | 12.37 | 12.75 | 12.02 | 12.62 | 376,743 | +0.25(+2.02%) |
Feb 06, 2023 | 12.35 | 12.82 | 12.00 | 12.37 | 598,236 | +0.06(+0.49%) |
Feb 03, 2023 | 11.94 | 12.48 | 11.94 | 12.31 | 489,452 | +0.12(+0.98%) |
Feb 02, 2023 | 12.10 | 12.25 | 11.45 | 12.19 | 531,285 | +0.27(+2.27%) |