Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.02 | 19.26 | 18.59 | 18.60 | 638,794 | -0.45(-2.36%) |
Jan 30, 2024 | 19.19 | 19.25 | 18.88 | 19.05 | 513,592 | -0.16(-0.83%) |
Jan 29, 2024 | 18.47 | 19.21 | 18.35 | 19.21 | 560,317 | +0.82(+4.46%) |
Jan 26, 2024 | 18.40 | 18.64 | 18.27 | 18.39 | 227,383 | +0.11(+0.60%) |
Jan 25, 2024 | 18.09 | 18.28 | 17.91 | 18.28 | 314,876 | +0.62(+3.51%) |
Jan 24, 2024 | 18.25 | 18.35 | 17.46 | 17.66 | 343,042 | -0.29(-1.62%) |
Jan 23, 2024 | 18.55 | 18.55 | 17.92 | 17.95 | 421,335 | -0.54(-2.92%) |
Jan 22, 2024 | 18.37 | 18.61 | 18.27 | 18.49 | 285,740 | +0.39(+2.15%) |
Jan 19, 2024 | 18.24 | 18.24 | 17.63 | 18.10 | 413,732 | -0.02(-0.11%) |
Jan 18, 2024 | 18.13 | 18.33 | 17.65 | 18.12 | 461,963 | +0.16(+0.89%) |
Jan 17, 2024 | 17.66 | 17.96 | 17.17 | 17.96 | 383,166 | -0.06(-0.33%) |
Jan 16, 2024 | 17.92 | 18.04 | 17.71 | 18.02 | 267,908 | -0.18(-0.99%) |
Jan 12, 2024 | 18.84 | 18.84 | 18.12 | 18.20 | 221,445 | -0.18(-0.98%) |
Jan 11, 2024 | 18.21 | 18.40 | 18.00 | 18.38 | 409,590 | -0.13(-0.70%) |
Jan 10, 2024 | 18.07 | 18.56 | 17.87 | 18.51 | 495,611 | +0.47(+2.61%) |
Jan 09, 2024 | 17.76 | 18.10 | 17.68 | 18.04 | 293,468 | -0.07(-0.39%) |
Jan 08, 2024 | 17.67 | 18.12 | 17.64 | 18.11 | 330,068 | +0.50(+2.84%) |
Jan 05, 2024 | 17.40 | 17.88 | 17.35 | 17.61 | 396,906 | +0.09(+0.51%) |
Jan 04, 2024 | 17.73 | 17.82 | 17.29 | 17.52 | 566,744 | -0.14(-0.79%) |
Jan 03, 2024 | 18.21 | 18.25 | 17.61 | 17.66 | 484,820 | -0.90(-4.85%) |
Jan 02, 2024 | 18.58 | 18.90 | 18.38 | 18.56 | 394,420 | -0.32(-1.69%) |
Dec 29, 2023 | 19.18 | 19.29 | 18.87 | 18.88 | 314,325 | -0.31(-1.62%) |
Dec 28, 2023 | 19.37 | 19.43 | 19.07 | 19.19 | 245,650 | -0.19(-0.98%) |
Dec 27, 2023 | 19.23 | 19.69 | 19.23 | 19.38 | 384,976 | +0.16(+0.83%) |
Dec 26, 2023 | 19.11 | 19.29 | 19.03 | 19.22 | 226,596 | +0.19(+1.00%) |
Dec 22, 2023 | 19.10 | 19.29 | 18.96 | 19.03 | 361,500 | +0.06(+0.32%) |
Dec 21, 2023 | 18.81 | 19.10 | 18.80 | 18.97 | 347,553 | +0.44(+2.37%) |
Dec 20, 2023 | 18.83 | 19.54 | 18.50 | 18.53 | 550,443 | -0.30(-1.59%) |
Dec 19, 2023 | 18.52 | 18.84 | 18.44 | 18.83 | 614,048 | +0.61(+3.35%) |
Dec 18, 2023 | 18.70 | 18.70 | 18.00 | 18.22 | 557,829 | -0.26(-1.41%) |
Dec 15, 2023 | 18.90 | 19.23 | 18.34 | 18.48 | 1,343,806 | -0.40(-2.12%) |
Dec 14, 2023 | 18.18 | 19.00 | 18.18 | 18.88 | 723,178 | +1.09(+6.13%) |
Dec 13, 2023 | 17.20 | 17.93 | 16.88 | 17.79 | 548,163 | +0.67(+3.91%) |
Dec 12, 2023 | 17.00 | 17.22 | 16.92 | 17.12 | 341,679 | -0.02(-0.12%) |
Dec 11, 2023 | 17.00 | 17.16 | 16.89 | 17.14 | 337,722 | +0.09(+0.53%) |
Dec 08, 2023 | 16.95 | 17.17 | 16.91 | 17.05 | 378,621 | +0.21(+1.25%) |
Dec 07, 2023 | 16.85 | 16.97 | 16.60 | 16.84 | 366,291 | -0.01(-0.06%) |
Dec 06, 2023 | 16.99 | 17.38 | 16.84 | 16.85 | 397,863 | +0.11(+0.66%) |
Dec 05, 2023 | 16.81 | 16.87 | 16.55 | 16.74 | 383,999 | -0.18(-1.06%) |
Dec 04, 2023 | 16.46 | 16.94 | 16.46 | 16.92 | 410,946 | +0.35(+2.11%) |
Dec 01, 2023 | 15.88 | 16.68 | 15.87 | 16.57 | 624,981 | +0.59(+3.69%) |
Nov 30, 2023 | 15.92 | 16.23 | 15.76 | 15.98 | 661,654 | -0.03(-0.19%) |
Nov 29, 2023 | 15.97 | 16.14 | 15.86 | 16.01 | 543,964 | +0.31(+1.97%) |
Nov 28, 2023 | 15.91 | 15.96 | 15.58 | 15.70 | 835,252 | -0.29(-1.81%) |
Nov 27, 2023 | 16.00 | 16.11 | 15.86 | 15.99 | 488,949 | -0.16(-0.99%) |
Nov 24, 2023 | 15.71 | 16.18 | 15.71 | 16.15 | 223,899 | +0.39(+2.47%) |
Nov 22, 2023 | 15.78 | 16.03 | 15.64 | 15.76 | 452,211 | +0.26(+1.68%) |
Nov 21, 2023 | 15.61 | 15.82 | 15.47 | 15.50 | 370,994 | -0.19(-1.21%) |
Nov 20, 2023 | 15.78 | 15.84 | 15.61 | 15.69 | 439,668 | -0.12(-0.76%) |
Nov 17, 2023 | 15.40 | 15.85 | 15.32 | 15.81 | 651,399 | +0.54(+3.54%) |
Nov 16, 2023 | 15.57 | 15.80 | 15.21 | 15.27 | 368,894 | -0.28(-1.80%) |
Nov 15, 2023 | 15.78 | 15.94 | 15.43 | 15.55 | 714,511 | -0.30(-1.89%) |
Nov 14, 2023 | 14.87 | 15.86 | 14.86 | 15.85 | 959,803 | +1.69(+11.94%) |
Nov 13, 2023 | 14.36 | 14.41 | 14.16 | 14.16 | 432,980 | -0.14(-0.98%) |
Nov 10, 2023 | 13.94 | 14.35 | 13.73 | 14.30 | 727,451 | +0.51(+3.70%) |
Nov 09, 2023 | 14.23 | 14.28 | 13.73 | 13.79 | 620,836 | -0.33(-2.34%) |
Nov 08, 2023 | 14.46 | 14.79 | 14.04 | 14.12 | 989,539 | -0.38(-2.62%) |
Nov 07, 2023 | 13.23 | 14.59 | 13.15 | 14.50 | 1,553,681 | +2.18(+17.69%) |
Nov 06, 2023 | 12.58 | 12.72 | 12.29 | 12.32 | 553,548 | -0.34(-2.69%) |
Nov 03, 2023 | 12.30 | 12.80 | 12.28 | 12.66 | 626,653 | +0.58(+4.80%) |
Nov 02, 2023 | 11.89 | 12.27 | 11.89 | 12.08 | 686,209 | +0.52(+4.50%) |
Nov 01, 2023 | 11.32 | 11.63 | 11.15 | 11.56 | 417,717 | +0.23(+2.03%) |
Oct 31, 2023 | 11.33 | 11.51 | 11.23 | 11.33 | 383,958 | +0.05(+0.44%) |
Oct 30, 2023 | 11.38 | 11.42 | 11.15 | 11.28 | 286,634 | +0.07(+0.62%) |
Oct 27, 2023 | 11.22 | 11.30 | 11.07 | 11.21 | 402,925 | -0.01(-0.09%) |
Oct 26, 2023 | 11.22 | 11.41 | 11.03 | 11.22 | 481,827 | +0.18(+1.63%) |
Oct 25, 2023 | 11.33 | 11.44 | 11.02 | 11.04 | 484,929 | -0.46(-4.00%) |
Oct 24, 2023 | 11.72 | 11.85 | 11.45 | 11.50 | 820,257 | -0.10(-0.86%) |
Oct 23, 2023 | 11.50 | 11.86 | 11.50 | 11.60 | 1,206,069 | -0.01(-0.09%) |
Oct 20, 2023 | 11.48 | 11.74 | 11.44 | 11.61 | 911,239 | +0.17(+1.49%) |
Oct 19, 2023 | 11.85 | 11.90 | 11.44 | 11.44 | 699,384 | -0.43(-3.62%) |
Oct 18, 2023 | 11.97 | 12.01 | 11.62 | 11.87 | 788,330 | -0.28(-2.30%) |
Oct 17, 2023 | 11.91 | 12.45 | 11.89 | 12.15 | 772,429 | +0.01(+0.08%) |
Oct 16, 2023 | 12.58 | 12.61 | 12.08 | 12.14 | 816,210 | -0.12(-0.98%) |
Oct 13, 2023 | 12.54 | 12.62 | 12.07 | 12.26 | 701,090 | -0.26(-2.08%) |
Oct 12, 2023 | 13.02 | 13.16 | 12.25 | 12.52 | 1,288,494 | -0.72(-5.44%) |
Oct 11, 2023 | 12.82 | 13.25 | 12.82 | 13.24 | 380,842 | +0.43(+3.36%) |
Oct 10, 2023 | 12.78 | 13.03 | 12.67 | 12.81 | 645,922 | +0.33(+2.64%) |
Oct 09, 2023 | 12.71 | 12.75 | 12.43 | 12.48 | 524,611 | -0.43(-3.33%) |
Oct 06, 2023 | 12.75 | 13.05 | 12.56 | 12.91 | 536,836 | -0.05(-0.39%) |
Oct 05, 2023 | 12.96 | 13.12 | 12.75 | 12.96 | 391,074 | -0.02(-0.15%) |
Oct 04, 2023 | 13.03 | 13.24 | 12.81 | 12.98 | 324,546 | +0.02(+0.15%) |
Oct 03, 2023 | 13.16 | 13.21 | 12.83 | 12.96 | 451,016 | -0.31(-2.34%) |
Oct 02, 2023 | 13.25 | 13.45 | 13.17 | 13.27 | 347,854 | -0.09(-0.67%) |
Sep 29, 2023 | 13.60 | 13.74 | 13.32 | 13.36 | 491,467 | -0.05(-0.37%) |
Sep 28, 2023 | 13.58 | 13.86 | 13.35 | 13.41 | 326,350 | -0.16(-1.18%) |
Sep 27, 2023 | 13.64 | 13.71 | 13.37 | 13.57 | 500,018 | +0.11(+0.82%) |
Sep 26, 2023 | 13.41 | 13.93 | 13.39 | 13.46 | 458,178 | -0.08(-0.59%) |
Sep 25, 2023 | 13.27 | 13.65 | 13.46 | 13.54 | 318,718 | +0.03(+0.22%) |
Sep 22, 2023 | 13.43 | 13.63 | 13.35 | 13.51 | 340,432 | +0.24(+1.81%) |
Sep 21, 2023 | 13.22 | 13.37 | 13.04 | 13.27 | 396,317 | -0.17(-1.26%) |
Sep 20, 2023 | 13.78 | 13.93 | 13.40 | 13.44 | 430,950 | -0.24(-1.75%) |
Sep 19, 2023 | 13.56 | 13.76 | 13.47 | 13.68 | 319,003 | +0.15(+1.11%) |
Sep 18, 2023 | 13.68 | 13.79 | 13.27 | 13.53 | 432,110 | -0.12(-0.88%) |
Sep 15, 2023 | 13.75 | 13.96 | 13.44 | 13.65 | 858,890 | -0.29(-2.08%) |
Sep 14, 2023 | 13.82 | 14.03 | 13.72 | 13.94 | 634,215 | +0.31(+2.27%) |
Sep 13, 2023 | 13.78 | 13.89 | 13.43 | 13.63 | 449,139 | -0.19(-1.37%) |
Sep 12, 2023 | 14.00 | 14.12 | 13.70 | 13.82 | 397,885 | -0.20(-1.43%) |
Sep 11, 2023 | 14.02 | 14.14 | 13.86 | 14.02 | 1,058,534 | +0.18(+1.30%) |
Sep 08, 2023 | 13.75 | 14.05 | 13.68 | 13.84 | 377,525 | +0.02(+0.14%) |
Sep 07, 2023 | 13.70 | 13.85 | 13.40 | 13.82 | 791,274 | +0.07(+0.51%) |
Sep 06, 2023 | 13.74 | 13.93 | 13.58 | 13.75 | 449,540 | +0.04(+0.29%) |
Sep 05, 2023 | 14.94 | 15.01 | 13.69 | 13.71 | 433,799 | -1.48(-9.74%) |
Sep 01, 2023 | 15.23 | 15.43 | 15.08 | 15.19 | 356,806 | +0.11(+0.73%) |
Aug 31, 2023 | 15.06 | 15.16 | 14.92 | 15.08 | 550,215 | +0.04(+0.27%) |
Aug 30, 2023 | 14.97 | 15.32 | 14.97 | 15.04 | 389,541 | -0.03(-0.20%) |
Aug 29, 2023 | 14.66 | 15.16 | 14.55 | 15.07 | 423,377 | +0.38(+2.59%) |
Aug 28, 2023 | 14.58 | 14.92 | 14.42 | 14.69 | 455,304 | +0.28(+1.94%) |
Aug 25, 2023 | 14.90 | 14.94 | 14.26 | 14.41 | 556,556 | -0.40(-2.70%) |
Aug 24, 2023 | 14.86 | 15.03 | 14.72 | 14.81 | 244,629 | -0.21(-1.40%) |
Aug 23, 2023 | 14.85 | 15.17 | 14.77 | 15.02 | 261,522 | +0.25(+1.69%) |
Aug 22, 2023 | 14.78 | 14.98 | 14.75 | 14.77 | 374,738 | +0.06(+0.41%) |
Aug 21, 2023 | 14.91 | 14.97 | 14.54 | 14.71 | 408,014 | -0.13(-0.88%) |
Aug 18, 2023 | 14.66 | 14.99 | 14.56 | 14.84 | 545,572 | +0.03(+0.20%) |
Aug 17, 2023 | 15.89 | 16.02 | 14.80 | 14.81 | 581,669 | -1.00(-6.33%) |
Aug 16, 2023 | 16.28 | 16.46 | 15.79 | 15.81 | 379,152 | -0.55(-3.36%) |
Aug 15, 2023 | 16.40 | 16.60 | 16.33 | 16.36 | 310,249 | -0.12(-0.73%) |
Aug 14, 2023 | 16.33 | 16.68 | 16.18 | 16.48 | 371,617 | +0.11(+0.67%) |
Aug 11, 2023 | 16.32 | 16.49 | 16.16 | 16.37 | 395,632 | -0.02(-0.12%) |
Aug 10, 2023 | 16.26 | 16.69 | 16.12 | 16.39 | 477,956 | +0.24(+1.49%) |
Aug 09, 2023 | 16.55 | 16.55 | 15.93 | 16.15 | 676,606 | -0.47(-2.83%) |
Aug 08, 2023 | 17.91 | 18.31 | 16.58 | 16.62 | 694,246 | -1.82(-9.87%) |
Aug 07, 2023 | 17.97 | 18.51 | 17.95 | 18.44 | 497,623 | +0.45(+2.50%) |
Aug 04, 2023 | 17.77 | 18.06 | 17.57 | 17.99 | 396,760 | +0.28(+1.58%) |
Aug 03, 2023 | 18.11 | 18.18 | 17.58 | 17.71 | 366,252 | -0.57(-3.12%) |
Aug 02, 2023 | 18.29 | 18.51 | 17.96 | 18.28 | 397,538 | -0.24(-1.30%) |
Aug 01, 2023 | 17.60 | 18.52 | 17.60 | 18.52 | 551,202 | +0.71(+3.99%) |
Jul 31, 2023 | 17.87 | 17.92 | 17.60 | 17.81 | 284,493 | +0.07(+0.39%) |
Jul 28, 2023 | 17.90 | 18.02 | 17.55 | 17.74 | 321,471 | +0.13(+0.74%) |
Jul 27, 2023 | 17.79 | 17.96 | 17.46 | 17.61 | 441,313 | -0.11(-0.62%) |
Jul 26, 2023 | 17.28 | 17.73 | 17.28 | 17.72 | 401,765 | +0.42(+2.43%) |
Jul 25, 2023 | 17.08 | 17.60 | 17.08 | 17.30 | 461,191 | +0.19(+1.11%) |
Jul 24, 2023 | 17.19 | 17.50 | 16.92 | 17.11 | 503,875 | +0.12(+0.71%) |
Jul 21, 2023 | 17.47 | 17.48 | 16.88 | 16.99 | 322,609 | -0.38(-2.19%) |
Jul 20, 2023 | 17.80 | 17.80 | 16.99 | 17.37 | 351,816 | -0.39(-2.20%) |
Jul 19, 2023 | 17.62 | 17.78 | 17.30 | 17.76 | 316,269 | +0.25(+1.43%) |
Jul 18, 2023 | 17.22 | 17.64 | 17.19 | 17.51 | 304,036 | +0.29(+1.68%) |
Jul 17, 2023 | 17.27 | 17.53 | 17.02 | 17.22 | 450,744 | -0.14(-0.81%) |
Jul 14, 2023 | 17.73 | 17.83 | 17.22 | 17.36 | 342,636 | -0.55(-3.07%) |
Jul 13, 2023 | 17.62 | 17.92 | 17.39 | 17.91 | 400,305 | +0.39(+2.23%) |
Jul 12, 2023 | 17.37 | 17.75 | 17.15 | 17.52 | 426,591 | +0.50(+2.94%) |
Jul 11, 2023 | 16.82 | 17.07 | 16.74 | 17.02 | 252,348 | +0.23(+1.37%) |
Jul 10, 2023 | 16.19 | 16.80 | 16.19 | 16.79 | 287,494 | +0.53(+3.26%) |
Jul 07, 2023 | 16.15 | 16.56 | 16.14 | 16.26 | 382,906 | +0.19(+1.18%) |
Jul 06, 2023 | 16.50 | 16.64 | 15.97 | 16.07 | 499,226 | -0.60(-3.60%) |
Jul 05, 2023 | 17.04 | 17.09 | 16.66 | 16.67 | 445,051 | -0.55(-3.19%) |
Jul 03, 2023 | 17.45 | 17.56 | 17.17 | 17.22 | 214,059 | -0.32(-1.82%) |
Jun 30, 2023 | 17.87 | 17.87 | 17.49 | 17.54 | 290,071 | -0.14(-0.79%) |
Jun 29, 2023 | 17.34 | 17.68 | 17.19 | 17.68 | 380,872 | +0.37(+2.14%) |
Jun 28, 2023 | 16.88 | 17.33 | 16.82 | 17.31 | 562,476 | +0.31(+1.82%) |
Jun 27, 2023 | 16.41 | 17.25 | 16.37 | 17.00 | 506,717 | +0.69(+4.23%) |
Jun 26, 2023 | 16.10 | 16.55 | 16.04 | 16.31 | 391,671 | +0.12(+0.74%) |
Jun 23, 2023 | 16.10 | 16.35 | 16.05 | 16.19 | 1,670,962 | -0.21(-1.28%) |
Jun 22, 2023 | 16.44 | 16.48 | 16.06 | 16.40 | 426,391 | -0.15(-0.91%) |
Jun 21, 2023 | 16.36 | 16.64 | 16.15 | 16.55 | 560,302 | +0.17(+1.04%) |
Jun 20, 2023 | 15.53 | 16.39 | 15.50 | 16.38 | 540,542 | +0.66(+4.20%) |
Jun 16, 2023 | 16.06 | 16.21 | 15.59 | 15.72 | 947,235 | -0.16(-1.01%) |
Jun 15, 2023 | 15.38 | 15.89 | 15.38 | 15.88 | 398,734 | +3.29(+26.13%) |
May 08, 2023 | 12.24 | 12.68 | 12.21 | 12.59 | 432,480 | +0.36(+2.94%) |
May 05, 2023 | 12.08 | 12.33 | 11.95 | 12.23 | 422,019 | +0.45(+3.82%) |
May 04, 2023 | 12.56 | 12.69 | 11.75 | 11.78 | 755,101 | -0.83(-6.58%) |
May 03, 2023 | 12.61 | 12.99 | 12.57 | 12.61 | 617,139 | +0.19(+1.53%) |
May 02, 2023 | 12.46 | 12.51 | 12.07 | 12.42 | 299,876 | -0.16(-1.27%) |
May 01, 2023 | 12.68 | 12.92 | 12.41 | 12.58 | 317,966 | -0.20(-1.56%) |
Apr 28, 2023 | 11.93 | 13.02 | 11.93 | 12.78 | 732,822 | +0.87(+7.30%) |
Apr 27, 2023 | 11.81 | 12.00 | 11.57 | 11.91 | 401,860 | +0.25(+2.14%) |
Apr 26, 2023 | 11.81 | 12.09 | 11.57 | 11.66 | 357,054 | -0.33(-2.75%) |
Apr 25, 2023 | 12.30 | 12.47 | 11.98 | 11.99 | 308,124 | -0.54(-4.31%) |
Apr 24, 2023 | 12.36 | 12.54 | 12.23 | 12.53 | 490,515 | +0.20(+1.62%) |
Apr 21, 2023 | 12.28 | 12.38 | 12.07 | 12.33 | 302,092 | +0.13(+1.07%) |
Apr 20, 2023 | 12.23 | 12.46 | 12.13 | 12.20 | 321,680 | -0.12(-0.97%) |
Apr 19, 2023 | 12.05 | 12.44 | 12.01 | 12.32 | 229,531 | +0.11(+0.90%) |
Apr 18, 2023 | 12.46 | 12.62 | 12.03 | 12.21 | 368,834 | -0.08(-0.65%) |
Apr 17, 2023 | 12.31 | 12.36 | 12.17 | 12.29 | 260,528 | +0.00(+0.00%) |
Apr 14, 2023 | 12.26 | 12.42 | 12.10 | 12.29 | 354,372 | +0.05(+0.41%) |
Apr 13, 2023 | 12.14 | 12.45 | 11.98 | 12.24 | 335,815 | +0.20(+1.66%) |
Apr 12, 2023 | 12.32 | 12.41 | 12.01 | 12.04 | 348,485 | -0.05(-0.41%) |
Apr 11, 2023 | 11.76 | 12.16 | 11.71 | 12.09 | 396,236 | +0.62(+5.41%) |
Apr 10, 2023 | 11.06 | 11.60 | 11.06 | 11.47 | 1,143,096 | +0.35(+3.15%) |
Apr 06, 2023 | 11.19 | 11.23 | 10.96 | 11.12 | 293,142 | -0.03(-0.27%) |
Apr 05, 2023 | 11.56 | 11.59 | 10.98 | 11.15 | 481,432 | -0.58(-4.94%) |
Apr 04, 2023 | 12.78 | 12.78 | 11.65 | 11.73 | 768,058 | -1.10(-8.57%) |
Apr 03, 2023 | 12.63 | 12.83 | 12.41 | 12.83 | 494,440 | +0.17(+1.34%) |
Mar 31, 2023 | 12.24 | 12.67 | 12.14 | 12.66 | 538,819 | +0.48(+3.94%) |
Mar 30, 2023 | 12.30 | 12.34 | 12.08 | 12.18 | 272,695 | +0.03(+0.25%) |
Mar 29, 2023 | 12.31 | 12.37 | 11.88 | 12.15 | 383,901 | +0.00(+0.00%) |
Mar 28, 2023 | 12.15 | 12.36 | 12.02 | 12.15 | 384,228 | -0.06(-0.49%) |
Mar 27, 2023 | 12.27 | 12.35 | 12.05 | 12.21 | 329,621 | +0.21(+1.75%) |
Mar 24, 2023 | 11.76 | 12.07 | 11.68 | 12.00 | 515,468 | +0.06(+0.50%) |
Mar 23, 2023 | 12.20 | 12.56 | 11.81 | 11.94 | 396,995 | -0.12(-1.00%) |
Mar 22, 2023 | 12.34 | 12.54 | 12.05 | 12.06 | 521,446 | -0.27(-2.19%) |
Mar 21, 2023 | 12.43 | 12.60 | 12.21 | 12.33 | 737,650 | +0.14(+1.15%) |
Mar 20, 2023 | 12.13 | 12.47 | 12.00 | 12.19 | 458,599 | +0.21(+1.75%) |
Mar 17, 2023 | 12.24 | 12.46 | 11.95 | 11.98 | 1,110,272 | -0.28(-2.28%) |
Mar 16, 2023 | 12.00 | 12.38 | 11.78 | 12.26 | 579,346 | +0.04(+0.33%) |
Mar 15, 2023 | 12.05 | 12.62 | 11.97 | 12.22 | 666,725 | -0.28(-2.24%) |
Mar 14, 2023 | 12.68 | 12.80 | 12.29 | 12.50 | 487,285 | +0.27(+2.21%) |
Mar 13, 2023 | 12.33 | 12.57 | 12.16 | 12.23 | 441,813 | -0.42(-3.32%) |
Mar 10, 2023 | 13.20 | 13.21 | 12.40 | 12.65 | 441,615 | -0.63(-4.74%) |
Mar 09, 2023 | 13.59 | 13.86 | 13.23 | 13.28 | 409,306 | -0.34(-2.50%) |
Mar 08, 2023 | 13.55 | 13.66 | 13.43 | 13.62 | 325,616 | +0.14(+1.04%) |
Mar 07, 2023 | 13.38 | 13.70 | 13.37 | 13.48 | 500,405 | +0.13(+0.97%) |
Mar 06, 2023 | 13.79 | 13.94 | 13.19 | 13.35 | 622,106 | -0.43(-3.12%) |
Mar 03, 2023 | 13.41 | 13.82 | 13.29 | 13.78 | 357,804 | +0.50(+3.77%) |
Mar 02, 2023 | 12.89 | 13.30 | 12.80 | 13.28 | 389,942 | +0.20(+1.53%) |
Mar 01, 2023 | 13.14 | 13.35 | 13.02 | 13.08 | 406,297 | -0.07(-0.53%) |
Feb 28, 2023 | 12.97 | 13.35 | 12.97 | 13.15 | 719,594 | +0.18(+1.39%) |
Feb 27, 2023 | 13.05 | 13.18 | 12.84 | 12.97 | 438,065 | +0.15(+1.17%) |
Feb 24, 2023 | 12.88 | 12.96 | 12.61 | 12.82 | 625,335 | -0.38(-2.88%) |
Feb 23, 2023 | 13.01 | 13.29 | 12.71 | 13.20 | 798,238 | +0.30(+2.33%) |
Feb 22, 2023 | 13.06 | 13.48 | 12.72 | 12.90 | 710,617 | -0.12(-0.92%) |
Feb 21, 2023 | 14.10 | 15.38 | 12.75 | 13.02 | 1,408,815 | +0.15(+1.17%) |
Feb 17, 2023 | 13.02 | 13.02 | 12.64 | 12.87 | 616,175 | -0.27(-2.05%) |
Feb 16, 2023 | 13.11 | 13.33 | 12.89 | 13.14 | 436,599 | -0.19(-1.43%) |
Feb 15, 2023 | 13.02 | 13.37 | 12.97 | 13.33 | 553,296 | +0.04(+0.30%) |
Feb 14, 2023 | 13.01 | 13.40 | 12.90 | 13.29 | 400,955 | +0.11(+0.83%) |
Feb 13, 2023 | 12.90 | 13.19 | 12.77 | 13.18 | 326,549 | +0.29(+2.25%) |
Feb 10, 2023 | 12.80 | 13.00 | 12.78 | 12.89 | 409,967 | -0.09(-0.69%) |
Feb 09, 2023 | 13.51 | 13.70 | 12.91 | 12.98 | 560,469 | -0.27(-2.04%) |
Feb 08, 2023 | 13.45 | 13.46 | 12.97 | 13.25 | 538,980 | -0.20(-1.49%) |
Feb 07, 2023 | 13.05 | 13.46 | 12.96 | 13.45 | 586,376 | +0.23(+1.74%) |
Feb 06, 2023 | 13.18 | 13.25 | 12.89 | 13.22 | 831,372 | -0.21(-1.56%) |
Feb 03, 2023 | 13.60 | 13.91 | 13.35 | 13.43 | 839,035 | -0.55(-3.93%) |
Feb 02, 2023 | 13.89 | 14.15 | 13.69 | 13.98 | 1,022,421 | +0.29(+2.12%) |