Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.01 | 10.06 | 9.906 | 9.976 | 61,092 | +0.10(+1.00%) |
Sep 28, 2023 | 9.719 | 10.09 | 9.719 | 9.877 | 102,138 | +0.10(+1.01%) |
Sep 27, 2023 | 9.670 | 9.812 | 9.620 | 9.778 | 112,277 | +0.18(+1.85%) |
Sep 26, 2023 | 10.05 | 10.15 | 9.601 | 9.601 | 172,192 | -0.50(-4.98%) |
Sep 25, 2023 | 9.966 | 10.12 | 9.985 | 10.10 | 193,063 | +0.13(+1.29%) |
Sep 22, 2023 | 10.29 | 10.31 | 9.936 | 9.976 | 85,026 | -0.27(-2.60%) |
Sep 21, 2023 | 10.43 | 10.49 | 10.16 | 10.24 | 112,016 | -0.24(-2.26%) |
Sep 20, 2023 | 10.46 | 10.62 | 10.36 | 10.48 | 92,793 | +0.10(+0.95%) |
Sep 19, 2023 | 10.12 | 10.48 | 10.12 | 10.38 | 86,536 | +0.23(+2.23%) |
Sep 18, 2023 | 10.14 | 10.35 | 10.04 | 10.15 | 113,873 | -0.10(-0.96%) |
Sep 15, 2023 | 10.34 | 10.46 | 10.23 | 10.25 | 261,633 | -0.16(-1.52%) |
Sep 14, 2023 | 10.37 | 10.54 | 10.33 | 10.41 | 164,214 | +0.01(+0.09%) |
Sep 13, 2023 | 10.22 | 10.49 | 10.14 | 10.40 | 153,875 | +0.17(+1.64%) |
Sep 12, 2023 | 9.936 | 10.34 | 9.778 | 10.23 | 306,196 | +0.26(+2.57%) |
Sep 11, 2023 | 9.788 | 9.995 | 9.709 | 9.976 | 99,125 | +0.19(+1.92%) |
Sep 08, 2023 | 9.877 | 9.966 | 9.739 | 9.788 | 121,928 | -0.13(-1.29%) |
Sep 07, 2023 | 10.18 | 10.30 | 9.906 | 9.916 | 132,541 | -0.36(-3.46%) |
Sep 06, 2023 | 10.02 | 10.30 | 10.02 | 10.27 | 153,566 | +0.28(+2.76%) |
Sep 05, 2023 | 10.24 | 10.29 | 9.995 | 9.995 | 138,586 | -0.23(-2.22%) |
Sep 01, 2023 | 10.25 | 10.43 | 10.17 | 10.22 | 212,501 | +0.02(+0.19%) |
Aug 31, 2023 | 10.30 | 10.44 | 9.985 | 10.20 | 465,546 | -0.18(-1.71%) |
Aug 30, 2023 | 10.27 | 10.76 | 10.21 | 10.38 | 1,258,246 | +0.15(+1.45%) |
Aug 29, 2023 | 10.36 | 10.36 | 10.02 | 10.23 | 387,534 | -0.10(-0.96%) |
Aug 28, 2023 | 10.44 | 10.57 | 10.21 | 10.33 | 181,810 | -0.10(-0.95%) |
Aug 25, 2023 | 10.51 | 10.55 | 10.30 | 10.43 | 160,033 | +0.14(+1.34%) |
Aug 24, 2023 | 10.44 | 10.44 | 10.17 | 10.29 | 133,424 | -0.08(-0.76%) |
Aug 23, 2023 | 10.34 | 10.46 | 10.33 | 10.37 | 103,867 | +0.05(+0.48%) |
Aug 22, 2023 | 10.40 | 10.43 | 10.29 | 10.32 | 123,647 | -0.04(-0.38%) |
Aug 21, 2023 | 10.76 | 10.76 | 10.31 | 10.36 | 160,790 | -0.36(-3.31%) |
Aug 18, 2023 | 10.45 | 10.90 | 10.24 | 10.72 | 158,350 | +0.16(+1.50%) |
Aug 17, 2023 | 10.53 | 10.70 | 10.52 | 10.56 | 44,364 | +0.07(+0.66%) |
Aug 16, 2023 | 10.36 | 10.67 | 10.36 | 10.49 | 131,823 | +0.11(+1.05%) |
Aug 15, 2023 | 10.73 | 10.73 | 10.34 | 10.38 | 80,686 | -0.36(-3.34%) |
Aug 14, 2023 | 10.83 | 10.87 | 10.62 | 10.74 | 66,606 | -0.14(-1.25%) |
Aug 11, 2023 | 10.73 | 10.87 | 10.69 | 10.87 | 34,019 | +0.06(+0.54%) |
Aug 10, 2023 | 10.91 | 11.18 | 10.75 | 10.82 | 89,447 | +0.02(+0.18%) |
Aug 09, 2023 | 10.97 | 11.09 | 10.73 | 10.80 | 91,475 | -0.13(-1.15%) |
Aug 08, 2023 | 10.77 | 10.94 | 10.58 | 10.92 | 140,217 | +0.07(+0.63%) |
Aug 07, 2023 | 11.10 | 11.10 | 10.64 | 10.86 | 131,692 | -0.08(-0.71%) |
Aug 04, 2023 | 10.87 | 11.30 | 10.87 | 10.93 | 145,496 | +0.09(+0.80%) |
Aug 03, 2023 | 10.74 | 11.19 | 10.60 | 10.85 | 565,072 | +0.03(+0.27%) |
Aug 02, 2023 | 11.12 | 11.36 | 10.80 | 10.82 | 575,427 | -0.46(-4.04%) |
Aug 01, 2023 | 10.77 | 11.74 | 10.64 | 11.27 | 1,156,836 | +1.53(+15.74%) |
Jul 31, 2023 | 9.701 | 10.00 | 9.653 | 9.740 | 172,285 | +0.09(+0.90%) |
Jul 28, 2023 | 9.652 | 9.701 | 9.575 | 9.652 | 89,183 | +0.11(+1.12%) |
Jul 27, 2023 | 9.749 | 9.779 | 9.546 | 9.546 | 91,030 | -0.11(-1.11%) |
Jul 26, 2023 | 9.565 | 9.769 | 9.536 | 9.652 | 106,606 | +0.05(+0.50%) |
Jul 25, 2023 | 9.497 | 9.720 | 9.497 | 9.604 | 132,737 | +0.08(+0.81%) |
Jul 24, 2023 | 9.342 | 9.604 | 9.337 | 9.526 | 114,998 | +0.05(+0.51%) |
Jul 21, 2023 | 9.711 | 9.779 | 9.478 | 9.478 | 64,606 | -0.12(-1.21%) |
Jul 20, 2023 | 9.992 | 9.992 | 9.546 | 9.594 | 143,307 | -0.45(-4.44%) |
Jul 19, 2023 | 10.01 | 10.11 | 9.929 | 10.04 | 107,469 | +0.14(+1.37%) |
Jul 18, 2023 | 9.827 | 10.02 | 9.730 | 9.905 | 83,187 | +0.12(+1.19%) |
Jul 17, 2023 | 9.594 | 9.837 | 9.536 | 9.788 | 157,240 | +0.17(+1.82%) |
Jul 14, 2023 | 10.03 | 10.03 | 9.513 | 9.614 | 137,089 | -0.39(-3.88%) |
Jul 13, 2023 | 9.992 | 10.15 | 9.953 | 10.00 | 97,118 | +0.02(+0.19%) |
Jul 12, 2023 | 9.905 | 10.01 | 9.846 | 9.982 | 179,268 | +0.20(+2.08%) |
Jul 11, 2023 | 9.575 | 9.779 | 9.575 | 9.779 | 112,534 | +0.25(+2.65%) |
Jul 10, 2023 | 9.313 | 9.614 | 9.303 | 9.526 | 181,217 | +0.23(+2.51%) |
Jul 07, 2023 | 9.138 | 9.488 | 9.138 | 9.294 | 178,785 | +0.18(+2.02%) |
Jul 06, 2023 | 8.711 | 9.138 | 8.711 | 9.109 | 188,181 | +0.29(+3.30%) |
Jul 05, 2023 | 8.925 | 8.993 | 8.818 | 8.818 | 133,897 | -0.13(-1.41%) |
Jul 03, 2023 | 8.886 | 9.003 | 8.857 | 8.944 | 109,946 | +0.09(+0.99%) |
Jun 30, 2023 | 8.838 | 8.954 | 8.634 | 8.857 | 256,428 | +0.08(+0.88%) |
Jun 29, 2023 | 8.760 | 8.944 | 8.614 | 8.779 | 149,631 | -0.05(-0.55%) |
Jun 28, 2023 | 8.808 | 8.847 | 8.760 | 8.828 | 74,065 | -0.05(-0.55%) |
Jun 27, 2023 | 8.925 | 9.022 | 8.867 | 8.876 | 65,331 | -0.03(-0.33%) |
Jun 26, 2023 | 8.935 | 9.080 | 8.886 | 8.905 | 91,489 | -0.06(-0.65%) |
Jun 23, 2023 | 8.915 | 9.012 | 8.891 | 8.964 | 74,163 | -0.08(-0.86%) |
Jun 22, 2023 | 9.003 | 9.129 | 8.877 | 9.041 | 69,192 | -0.02(-0.21%) |
Jun 21, 2023 | 9.100 | 9.167 | 8.983 | 9.061 | 109,583 | -0.07(-0.74%) |
Jun 20, 2023 | 9.313 | 9.332 | 9.041 | 9.129 | 181,813 | -0.26(-2.79%) |
Jun 16, 2023 | 9.575 | 9.575 | 9.274 | 9.391 | 181,839 | -0.12(-1.22%) |
Jun 15, 2023 | 9.255 | 9.614 | 9.255 | 9.507 | 273,146 | +0.16(+1.77%) |
Jun 14, 2023 | 9.410 | 9.526 | 9.255 | 9.342 | 217,930 | -0.06(-0.62%) |
Jun 13, 2023 | 9.245 | 9.400 | 9.140 | 9.400 | 247,196 | +0.19(+2.11%) |
Jun 12, 2023 | 9.032 | 9.371 | 9.032 | 9.206 | 174,189 | +0.23(+2.59%) |
Jun 09, 2023 | 8.905 | 9.070 | 8.905 | 8.973 | 123,176 | +0.04(+0.43%) |
Jun 08, 2023 | 8.915 | 8.983 | 8.838 | 8.935 | 133,030 | +0.00(+0.00%) |
Jun 07, 2023 | 8.760 | 9.022 | 8.760 | 8.935 | 171,217 | +0.21(+2.45%) |
Jun 06, 2023 | 8.605 | 8.847 | 8.537 | 8.721 | 118,508 | +0.05(+0.56%) |
Jun 05, 2023 | 8.867 | 8.867 | 8.673 | 8.673 | 111,394 | -0.19(-2.19%) |
Jun 02, 2023 | 8.731 | 9.017 | 8.731 | 8.867 | 231,848 | +0.19(+2.24%) |
Jun 01, 2023 | 8.333 | 8.770 | 8.246 | 8.673 | 339,943 | +0.36(+4.32%) |
May 31, 2023 | 8.314 | 8.391 | 8.129 | 8.314 | 357,785 | -0.03(-0.35%) |
May 30, 2023 | 8.420 | 8.498 | 8.343 | 8.343 | 288,664 | -0.13(-1.49%) |
May 26, 2023 | 8.275 | 8.614 | 8.275 | 8.469 | 246,382 | +0.15(+1.75%) |
May 25, 2023 | 8.236 | 8.367 | 8.149 | 8.323 | 165,224 | +0.16(+2.02%) |
May 24, 2023 | 8.188 | 8.246 | 8.023 | 8.159 | 152,669 | -0.10(-1.18%) |
May 23, 2023 | 8.537 | 8.614 | 8.236 | 8.256 | 175,396 | -0.33(-3.84%) |
May 22, 2023 | 8.294 | 8.818 | 8.168 | 8.585 | 810,026 | +0.11(+1.26%) |
May 19, 2023 | 8.343 | 8.750 | 8.343 | 8.479 | 222,043 | +0.14(+1.63%) |
May 18, 2023 | 7.906 | 8.440 | 7.906 | 8.343 | 1,170,390 | +0.33(+4.12%) |
May 17, 2023 | 7.877 | 8.149 | 7.867 | 8.013 | 392,538 | +0.18(+2.35%) |
May 16, 2023 | 8.023 | 8.100 | 7.809 | 7.829 | 363,806 | -0.09(-1.10%) |
May 15, 2023 | 8.129 | 8.129 | 7.906 | 7.916 | 271,755 | -0.20(-2.51%) |
May 12, 2023 | 8.343 | 8.454 | 7.967 | 8.120 | 290,786 | -0.20(-2.45%) |
May 11, 2023 | 8.828 | 8.857 | 8.265 | 8.323 | 406,205 | -0.63(-7.04%) |
May 10, 2023 | 9.361 | 9.449 | 8.867 | 8.954 | 289,621 | -0.58(-6.10%) |
May 09, 2023 | 9.294 | 9.682 | 9.024 | 9.536 | 234,473 | -0.16(-1.60%) |
May 08, 2023 | 9.798 | 9.798 | 9.488 | 9.691 | 143,219 | +0.04(+0.40%) |
May 05, 2023 | 9.652 | 9.808 | 9.488 | 9.652 | 98,960 | +0.03(+0.30%) |
May 04, 2023 | 9.701 | 9.885 | 9.614 | 9.623 | 109,939 | -0.13(-1.29%) |
May 03, 2023 | 9.944 | 10.06 | 9.740 | 9.749 | 102,211 | -0.17(-1.76%) |
May 02, 2023 | 10.17 | 10.22 | 9.730 | 9.924 | 170,644 | -0.25(-2.48%) |
May 01, 2023 | 10.14 | 10.34 | 10.06 | 10.18 | 187,701 | +0.28(+2.84%) |
Apr 28, 2023 | 9.808 | 10.15 | 9.720 | 9.895 | 154,650 | +0.14(+1.39%) |
Apr 27, 2023 | 9.749 | 9.837 | 9.381 | 9.759 | 225,437 | +0.00(+0.00%) |
Apr 26, 2023 | 9.769 | 10.04 | 9.575 | 9.759 | 185,887 | +0.09(+0.90%) |
Apr 25, 2023 | 9.614 | 9.832 | 9.458 | 9.672 | 295,343 | -0.02(-0.20%) |
Apr 24, 2023 | 9.846 | 9.939 | 9.643 | 9.691 | 163,349 | -0.16(-1.58%) |
Apr 21, 2023 | 10.22 | 10.24 | 9.788 | 9.846 | 136,922 | -0.31(-3.06%) |
Apr 20, 2023 | 9.846 | 10.25 | 9.827 | 10.16 | 261,782 | +0.21(+2.15%) |
Apr 19, 2023 | 9.808 | 10.19 | 9.701 | 9.944 | 194,689 | +0.06(+0.59%) |
Apr 18, 2023 | 10.19 | 10.28 | 9.846 | 9.885 | 212,143 | -0.41(-3.96%) |
Apr 17, 2023 | 10.60 | 10.68 | 10.20 | 10.29 | 232,098 | -0.39(-3.63%) |
Apr 14, 2023 | 10.90 | 11.06 | 10.56 | 10.68 | 150,215 | -0.22(-2.05%) |
Apr 13, 2023 | 10.90 | 11.10 | 10.79 | 10.90 | 252,807 | -0.05(-0.44%) |
Apr 12, 2023 | 11.11 | 11.23 | 10.59 | 10.95 | 549,262 | -0.55(-4.81%) |
Apr 11, 2023 | 11.07 | 11.94 | 11.07 | 11.51 | 475,933 | +0.53(+4.86%) |
Apr 10, 2023 | 12.51 | 12.61 | 10.69 | 10.97 | 1,776,710 | -2.97(-21.29%) |
Apr 06, 2023 | 13.73 | 14.06 | 13.67 | 13.94 | 62,117 | +0.23(+1.70%) |
Apr 05, 2023 | 13.64 | 14.00 | 13.59 | 13.71 | 69,391 | +0.01(+0.07%) |
Apr 04, 2023 | 14.16 | 14.16 | 13.69 | 13.70 | 53,985 | -0.49(-3.49%) |
Apr 03, 2023 | 14.57 | 14.57 | 14.09 | 14.19 | 102,269 | -0.44(-2.98%) |
Mar 31, 2023 | 14.50 | 14.63 | 14.31 | 14.63 | 282,945 | +0.18(+1.28%) |
Mar 30, 2023 | 14.39 | 14.47 | 14.15 | 14.44 | 60,633 | +0.17(+1.16%) |
Mar 29, 2023 | 14.18 | 14.33 | 13.99 | 14.28 | 65,685 | +0.21(+1.52%) |
Mar 28, 2023 | 13.93 | 14.11 | 13.93 | 14.07 | 65,314 | +0.09(+0.62%) |
Mar 27, 2023 | 14.19 | 14.21 | 13.81 | 13.98 | 67,808 | -0.11(-0.76%) |
Mar 24, 2023 | 13.99 | 14.16 | 13.90 | 14.09 | 40,354 | +0.05(+0.35%) |
Mar 23, 2023 | 13.95 | 14.35 | 13.95 | 14.04 | 78,376 | +0.15(+1.05%) |
Mar 22, 2023 | 14.14 | 14.26 | 13.89 | 13.89 | 99,799 | -0.16(-1.10%) |
Mar 21, 2023 | 13.96 | 14.18 | 13.90 | 14.05 | 84,486 | +0.30(+2.19%) |
Mar 20, 2023 | 14.07 | 14.07 | 13.72 | 13.75 | 71,856 | -0.20(-1.46%) |
Mar 17, 2023 | 14.18 | 14.26 | 13.70 | 13.95 | 117,976 | -0.37(-2.57%) |
Mar 16, 2023 | 13.79 | 14.37 | 13.45 | 14.32 | 134,732 | +0.50(+3.65%) |
Mar 15, 2023 | 13.62 | 13.93 | 13.54 | 13.81 | 160,765 | +0.06(+0.42%) |
Mar 14, 2023 | 14.11 | 14.28 | 13.57 | 13.76 | 178,871 | -0.09(-0.63%) |
Mar 13, 2023 | 14.54 | 14.55 | 13.62 | 13.84 | 161,129 | -0.84(-5.75%) |
Mar 10, 2023 | 15.14 | 15.66 | 14.50 | 14.69 | 88,511 | -0.53(-3.51%) |
Mar 09, 2023 | 15.54 | 15.60 | 15.16 | 15.22 | 74,407 | -0.42(-2.67%) |
Mar 08, 2023 | 15.53 | 15.74 | 15.47 | 15.64 | 70,467 | +0.12(+0.75%) |
Mar 07, 2023 | 15.87 | 15.92 | 15.35 | 15.52 | 75,422 | -0.39(-2.44%) |
Mar 06, 2023 | 16.12 | 16.42 | 15.79 | 15.91 | 61,503 | +0.07(+0.43%) |
Mar 03, 2023 | 15.78 | 16.02 | 15.71 | 15.84 | 56,641 | +0.20(+1.30%) |
Mar 02, 2023 | 15.52 | 15.78 | 15.49 | 15.64 | 76,474 | -0.07(-0.43%) |
Mar 01, 2023 | 15.87 | 16.09 | 15.66 | 15.71 | 106,490 | +0.04(+0.25%) |
Feb 28, 2023 | 15.50 | 15.92 | 15.50 | 15.67 | 117,076 | +0.04(+0.25%) |
Feb 27, 2023 | 16.05 | 16.09 | 15.51 | 15.63 | 132,521 | -0.18(-1.17%) |
Feb 24, 2023 | 15.93 | 15.96 | 15.56 | 15.81 | 204,597 | -0.27(-1.69%) |
Feb 23, 2023 | 16.34 | 16.51 | 16.00 | 16.08 | 95,094 | -0.25(-1.54%) |
Feb 22, 2023 | 16.55 | 16.56 | 16.09 | 16.34 | 194,040 | -0.27(-1.64%) |
Feb 21, 2023 | 16.80 | 17.02 | 16.61 | 16.61 | 172,550 | -0.31(-1.83%) |
Feb 17, 2023 | 16.56 | 16.98 | 16.51 | 16.92 | 146,792 | +0.34(+2.05%) |
Feb 16, 2023 | 16.56 | 16.86 | 16.56 | 16.58 | 132,838 | -0.51(-2.98%) |
Feb 15, 2023 | 16.91 | 17.17 | 16.78 | 17.09 | 248,134 | +0.14(+0.85%) |
Feb 14, 2023 | 16.64 | 17.15 | 16.64 | 16.94 | 63,191 | +0.15(+0.91%) |
Feb 13, 2023 | 16.88 | 17.05 | 16.68 | 16.79 | 58,822 | -0.14(-0.85%) |
Feb 10, 2023 | 17.07 | 17.42 | 16.68 | 16.93 | 490,656 | -0.11(-0.62%) |
Feb 09, 2023 | 17.26 | 17.42 | 16.82 | 17.04 | 173,732 | -0.18(-1.06%) |
Feb 08, 2023 | 17.10 | 17.44 | 16.98 | 17.22 | 131,402 | -0.16(-0.94%) |
Feb 07, 2023 | 17.13 | 17.61 | 16.66 | 17.39 | 428,992 | -1.57(-8.30%) |
Feb 06, 2023 | 19.16 | 19.16 | 18.59 | 18.96 | 80,212 | -0.62(-3.19%) |
Feb 03, 2023 | 19.54 | 19.66 | 19.17 | 19.58 | 93,037 | -0.04(-0.20%) |
Feb 02, 2023 | 19.21 | 19.78 | 19.06 | 19.62 | 102,176 | +0.65(+3.44%) |
Feb 01, 2023 | 18.78 | 19.16 | 18.34 | 18.97 | 92,444 | +0.57(+3.08%) |
Jan 31, 2023 | 18.26 | 18.43 | 18.04 | 18.40 | 71,983 | +0.48(+2.68%) |
Jan 30, 2023 | 17.74 | 18.14 | 17.58 | 17.92 | 74,603 | -0.27(-1.48%) |
Jan 27, 2023 | 18.02 | 18.24 | 17.93 | 18.19 | 49,054 | +0.01(+0.05%) |
Jan 26, 2023 | 18.32 | 18.46 | 17.97 | 18.18 | 51,978 | -0.27(-1.46%) |
Jan 25, 2023 | 18.43 | 18.55 | 18.11 | 18.45 | 31,859 | -0.11(-0.57%) |
Jan 24, 2023 | 18.71 | 18.74 | 18.47 | 18.56 | 79,562 | -0.05(-0.26%) |
Jan 23, 2023 | 18.11 | 18.82 | 18.11 | 18.60 | 62,075 | +0.63(+3.53%) |
Jan 20, 2023 | 17.95 | 18.41 | 17.79 | 17.97 | 40,365 | +0.02(+0.11%) |
Jan 19, 2023 | 17.77 | 18.07 | 17.67 | 17.95 | 51,083 | +0.09(+0.48%) |
Jan 18, 2023 | 18.26 | 18.40 | 17.83 | 17.87 | 41,200 | -0.34(-1.85%) |
Jan 17, 2023 | 17.99 | 18.60 | 17.99 | 18.20 | 68,012 | +0.35(+1.93%) |
Jan 13, 2023 | 17.85 | 18.18 | 17.83 | 17.86 | 55,963 | +0.10(+0.54%) |
Jan 12, 2023 | 17.70 | 18.04 | 17.57 | 17.76 | 55,897 | +0.05(+0.27%) |
Jan 11, 2023 | 17.63 | 17.90 | 17.46 | 17.71 | 51,354 | +0.14(+0.82%) |
Jan 10, 2023 | 17.66 | 17.78 | 17.38 | 17.57 | 46,297 | -0.16(-0.92%) |
Jan 09, 2023 | 17.53 | 18.10 | 17.45 | 17.73 | 103,472 | +0.68(+4.00%) |
Jan 06, 2023 | 16.82 | 17.09 | 16.51 | 17.05 | 47,182 | +0.38(+2.30%) |
Jan 05, 2023 | 16.78 | 16.83 | 16.57 | 16.67 | 53,842 | -0.50(-2.91%) |
Jan 04, 2023 | 16.99 | 17.51 | 16.93 | 17.16 | 83,216 | +0.36(+2.11%) |
Jan 03, 2023 | 16.91 | 17.00 | 16.60 | 16.81 | 134,621 | -0.36(-2.12%) |
Dec 30, 2022 | 16.92 | 17.25 | 16.70 | 17.17 | 52,933 | +0.13(+0.79%) |
Dec 29, 2022 | 16.78 | 17.15 | 16.74 | 17.04 | 41,619 | +0.41(+2.48%) |
Dec 28, 2022 | 16.97 | 16.99 | 16.32 | 16.63 | 98,993 | -0.43(-2.53%) |
Dec 27, 2022 | 16.97 | 17.15 | 16.71 | 17.06 | 107,354 | +0.21(+1.25%) |
Dec 23, 2022 | 17.01 | 17.31 | 16.85 | 16.85 | 79,072 | -0.26(-1.52%) |
Dec 22, 2022 | 16.41 | 17.23 | 16.19 | 17.11 | 133,040 | +0.47(+2.83%) |
Dec 21, 2022 | 16.70 | 17.06 | 16.55 | 16.64 | 91,114 | -0.01(-0.06%) |
Dec 20, 2022 | 16.27 | 16.74 | 16.23 | 16.65 | 149,231 | +0.33(+2.00%) |
Dec 19, 2022 | 16.40 | 16.52 | 16.12 | 16.32 | 120,055 | -0.05(-0.29%) |
Dec 16, 2022 | 16.51 | 16.77 | 16.26 | 16.37 | 138,473 | -0.19(-1.16%) |
Dec 15, 2022 | 16.83 | 16.98 | 16.53 | 16.56 | 119,286 | -0.48(-2.82%) |
Dec 14, 2022 | 17.41 | 17.74 | 16.81 | 17.04 | 127,767 | -0.51(-2.90%) |
Dec 13, 2022 | 18.44 | 18.51 | 17.40 | 17.55 | 172,396 | -0.38(-2.14%) |
Dec 12, 2022 | 17.30 | 18.11 | 17.30 | 17.93 | 140,740 | +0.57(+3.26%) |
Dec 09, 2022 | 17.29 | 17.76 | 16.96 | 17.37 | 133,154 | +0.01(+0.06%) |
Dec 08, 2022 | 17.05 | 17.46 | 16.98 | 17.36 | 168,336 | +0.22(+1.29%) |
Dec 07, 2022 | 17.59 | 17.95 | 17.12 | 17.14 | 103,413 | -0.59(-3.30%) |
Dec 06, 2022 | 18.93 | 18.93 | 17.62 | 17.72 | 90,415 | -1.19(-6.29%) |
Dec 05, 2022 | 18.53 | 19.34 | 18.45 | 18.91 | 203,811 | +0.16(+0.87%) |
Dec 02, 2022 | 18.58 | 18.80 | 18.10 | 18.75 | 88,707 | -0.09(-0.46%) |
Dec 01, 2022 | 18.39 | 19.20 | 18.37 | 18.83 | 115,403 | +0.40(+2.19%) |
Nov 30, 2022 | 17.86 | 18.67 | 17.43 | 18.43 | 264,087 | +0.56(+3.11%) |
Nov 29, 2022 | 18.34 | 18.44 | 17.84 | 17.88 | 108,352 | -0.37(-2.05%) |
Nov 28, 2022 | 18.42 | 18.59 | 18.15 | 18.25 | 97,714 | -0.48(-2.56%) |
Nov 25, 2022 | 18.82 | 18.99 | 18.55 | 18.73 | 25,898 | -0.20(-1.06%) |
Nov 23, 2022 | 18.72 | 19.39 | 18.61 | 18.93 | 108,065 | +0.21(+1.13%) |
Nov 22, 2022 | 19.00 | 19.04 | 18.40 | 18.72 | 58,292 | -0.27(-1.42%) |
Nov 21, 2022 | 19.46 | 19.48 | 18.84 | 18.99 | 73,370 | -0.62(-3.18%) |
Nov 18, 2022 | 19.92 | 20.13 | 19.14 | 19.61 | 52,650 | -0.16(-0.83%) |
Nov 17, 2022 | 19.18 | 19.88 | 19.18 | 19.78 | 79,501 | +0.38(+1.98%) |
Nov 16, 2022 | 19.81 | 19.81 | 19.19 | 19.39 | 147,637 | -0.51(-2.56%) |
Nov 15, 2022 | 19.96 | 20.34 | 19.77 | 19.90 | 121,035 | +0.21(+1.07%) |
Nov 14, 2022 | 19.20 | 19.75 | 19.10 | 19.69 | 119,451 | +0.43(+2.24%) |
Nov 11, 2022 | 19.25 | 19.57 | 18.48 | 19.26 | 60,250 | +0.06(+0.30%) |
Nov 10, 2022 | 19.15 | 19.67 | 18.89 | 19.20 | 96,486 | +0.78(+4.22%) |
Nov 09, 2022 | 18.23 | 18.60 | 18.16 | 18.42 | 112,873 | +0.04(+0.21%) |
Nov 08, 2022 | 17.78 | 18.54 | 17.68 | 18.38 | 103,683 | +0.66(+3.74%) |
Nov 07, 2022 | 17.94 | 17.94 | 17.38 | 17.72 | 89,685 | -0.28(-1.55%) |
Nov 04, 2022 | 18.02 | 18.02 | 17.56 | 18.00 | 71,722 | +0.23(+1.30%) |
Nov 03, 2022 | 17.48 | 18.22 | 17.42 | 17.77 | 84,680 | +0.21(+1.20%) |
Nov 02, 2022 | 18.27 | 17.56 | 17.56 | 117,089 | -1.67(-8.69%) | |
Nov 01, 2022 | 19.35 | 19.80 | 18.91 | 19.23 | 40,654 | -0.12(-0.60%) |
Oct 31, 2022 | 19.28 | 19.69 | 19.26 | 19.34 | 51,130 | -0.27(-1.37%) |
Oct 28, 2022 | 19.09 | 19.71 | 18.76 | 19.61 | 43,145 | +0.61(+3.23%) |
Oct 27, 2022 | 19.77 | 20.00 | 19.00 | 19.00 | 50,995 | -0.69(-3.51%) |
Oct 26, 2022 | 19.52 | 19.89 | 19.44 | 19.69 | 55,704 | +0.08(+0.39%) |
Oct 25, 2022 | 19.08 | 19.69 | 19.08 | 19.61 | 51,327 | +0.56(+2.92%) |
Oct 24, 2022 | 18.53 | 19.07 | 18.51 | 19.06 | 37,450 | +0.52(+2.80%) |
Oct 21, 2022 | 18.65 | 19.36 | 18.10 | 18.54 | 38,722 | -0.21(-1.13%) |
Oct 20, 2022 | 18.42 | 19.00 | 18.22 | 18.75 | 55,269 | +0.25(+1.35%) |
Oct 19, 2022 | 18.79 | 18.92 | 17.92 | 18.50 | 67,129 | -0.11(-0.57%) |
Oct 18, 2022 | 18.66 | 19.03 | 18.33 | 18.60 | 67,661 | +0.28(+1.52%) |
Oct 17, 2022 | 17.84 | 18.63 | 17.84 | 18.33 | 43,607 | +0.60(+3.41%) |
Oct 14, 2022 | 18.47 | 19.14 | 17.22 | 17.72 | 45,124 | -0.38(-2.12%) |
Oct 13, 2022 | 17.74 | 18.32 | 17.46 | 18.11 | 57,000 | +0.02(+0.11%) |
Oct 12, 2022 | 18.32 | 18.42 | 17.95 | 18.09 | 31,362 | -0.39(-2.13%) |
Oct 11, 2022 | 19.07 | 19.10 | 18.35 | 18.48 | 58,734 | -0.74(-3.85%) |
Oct 10, 2022 | 19.69 | 21.22 | 19.06 | 19.22 | 61,959 | -0.45(-2.29%) |
Oct 07, 2022 | 20.44 | 20.82 | 19.48 | 19.67 | 60,441 | -0.93(-4.52%) |
Oct 06, 2022 | 20.72 | 21.12 | 20.45 | 20.60 | 68,719 | -0.62(-2.94%) |
Oct 05, 2022 | 21.34 | 21.53 | 20.75 | 21.23 | 27,693 | -0.38(-1.78%) |
Oct 04, 2022 | 21.26 | 21.65 | 20.35 | 21.61 | 33,191 | +0.51(+2.41%) |