Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.59 | 11.73 | 11.56 | 11.66 | 411,635 | +0.12(+1.04%) |
Jan 30, 2024 | 11.46 | 11.54 | 11.35 | 11.54 | 363,446 | +0.20(+1.76%) |
Jan 29, 2024 | 11.23 | 11.40 | 11.21 | 11.34 | 238,294 | +0.18(+1.61%) |
Jan 26, 2024 | 11.18 | 11.19 | 11.10 | 11.16 | 113,633 | -0.02(-0.18%) |
Jan 25, 2024 | 11.20 | 11.24 | 11.11 | 11.18 | 655,795 | +0.09(+0.81%) |
Jan 24, 2024 | 11.29 | 11.29 | 11.03 | 11.09 | 259,119 | -0.10(-0.89%) |
Jan 23, 2024 | 11.19 | 11.20 | 11.10 | 11.19 | 170,887 | -0.14(-1.24%) |
Jan 22, 2024 | 11.36 | 11.41 | 11.29 | 11.33 | 104,145 | +0.10(+0.89%) |
Jan 19, 2024 | 11.16 | 11.25 | 11.09 | 11.23 | 68,043 | +0.04(+0.36%) |
Jan 18, 2024 | 11.32 | 11.32 | 11.14 | 11.19 | 141,945 | -0.18(-1.58%) |
Jan 17, 2024 | 11.32 | 11.43 | 11.26 | 11.37 | 296,584 | -0.01(-0.04%) |
Jan 16, 2024 | 11.53 | 11.53 | 11.32 | 11.38 | 162,939 | -0.30(-2.61%) |
Jan 12, 2024 | 11.79 | 11.84 | 11.65 | 11.68 | 208,592 | -0.07(-0.60%) |
Jan 11, 2024 | 11.67 | 11.78 | 11.58 | 11.75 | 135,623 | +0.04(+0.34%) |
Jan 10, 2024 | 11.85 | 11.86 | 11.69 | 11.71 | 88,843 | -0.08(-0.68%) |
Jan 09, 2024 | 11.79 | 11.89 | 11.79 | 11.79 | 222,891 | -0.13(-1.09%) |
Jan 08, 2024 | 11.72 | 11.93 | 11.71 | 11.92 | 446,343 | +0.15(+1.27%) |
Jan 05, 2024 | 11.82 | 12.02 | 11.73 | 11.77 | 185,628 | -0.18(-1.51%) |
Jan 04, 2024 | 12.00 | 12.02 | 11.92 | 11.95 | 489,650 | -0.29(-2.37%) |
Jan 03, 2024 | 12.00 | 12.26 | 11.95 | 12.24 | 178,343 | +0.07(+0.58%) |
Jan 02, 2024 | 12.16 | 12.23 | 12.11 | 12.17 | 300,470 | -0.13(-1.06%) |
Dec 29, 2023 | 12.35 | 12.46 | 12.27 | 12.30 | 196,262 | -0.16(-1.28%) |
Dec 28, 2023 | 12.50 | 12.59 | 12.41 | 12.46 | 395,915 | -0.10(-0.80%) |
Dec 27, 2023 | 12.44 | 12.58 | 12.39 | 12.56 | 146,413 | +0.32(+2.61%) |
Dec 26, 2023 | 12.20 | 12.28 | 12.20 | 12.24 | 275,555 | +0.01(+0.08%) |
Dec 22, 2023 | 12.39 | 12.39 | 12.17 | 12.23 | 161,291 | -0.09(-0.77%) |
Dec 21, 2023 | 12.48 | 12.48 | 12.29 | 12.32 | 180,944 | -0.12(-1.00%) |
Dec 20, 2023 | 12.39 | 12.48 | 12.28 | 12.45 | 155,219 | +0.09(+0.73%) |
Dec 19, 2023 | 12.33 | 12.41 | 12.30 | 12.36 | 99,058 | +0.11(+0.90%) |
Dec 18, 2023 | 12.26 | 12.26 | 12.18 | 12.25 | 247,664 | -0.16(-1.29%) |
Dec 15, 2023 | 12.30 | 12.46 | 12.28 | 12.41 | 803,338 | +0.06(+0.49%) |
Dec 14, 2023 | 12.07 | 12.37 | 12.03 | 12.35 | 1,747,199 | +0.44(+3.69%) |
Dec 13, 2023 | 11.62 | 11.94 | 11.60 | 11.91 | 348,426 | +0.39(+3.39%) |
Dec 12, 2023 | 11.47 | 11.55 | 11.40 | 11.52 | 168,453 | +0.03(+0.22%) |
Dec 11, 2023 | 11.45 | 11.51 | 11.36 | 11.49 | 332,753 | -0.04(-0.30%) |
Dec 08, 2023 | 11.51 | 11.58 | 11.43 | 11.53 | 205,624 | -0.14(-1.20%) |
Dec 07, 2023 | 11.66 | 11.82 | 11.63 | 11.67 | 186,945 | -0.12(-1.02%) |
Dec 06, 2023 | 11.62 | 11.83 | 11.58 | 11.79 | 419,325 | +0.27(+2.34%) |
Dec 05, 2023 | 11.34 | 11.53 | 11.34 | 11.52 | 253,298 | +0.39(+3.50%) |
Dec 04, 2023 | 11.13 | 11.17 | 11.05 | 11.13 | 225,036 | -0.07(-0.62%) |
Dec 01, 2023 | 10.92 | 11.22 | 10.90 | 11.20 | 350,500 | +0.24(+2.19%) |
Nov 30, 2023 | 11.02 | 11.07 | 10.87 | 10.96 | 363,576 | -0.18(-1.62%) |
Nov 29, 2023 | 11.03 | 11.16 | 10.97 | 11.14 | 140,549 | +0.21(+1.92%) |
Nov 28, 2023 | 10.84 | 10.94 | 10.82 | 10.93 | 94,785 | +0.01(+0.09%) |
Nov 27, 2023 | 10.74 | 10.92 | 10.72 | 10.92 | 107,527 | +0.26(+2.44%) |
Nov 24, 2023 | 10.72 | 10.73 | 10.65 | 10.66 | 344,819 | -0.19(-1.75%) |
Nov 22, 2023 | 10.86 | 10.91 | 10.76 | 10.85 | 253,229 | +0.08(+0.74%) |
Nov 21, 2023 | 10.75 | 10.80 | 10.62 | 10.77 | 650,583 | -0.01(-0.09%) |
Nov 20, 2023 | 10.59 | 10.79 | 10.58 | 10.78 | 161,516 | +0.11(+1.03%) |
Nov 17, 2023 | 10.68 | 10.74 | 10.59 | 10.67 | 231,091 | +0.09(+0.85%) |
Nov 16, 2023 | 10.52 | 10.63 | 10.51 | 10.58 | 91,713 | +0.20(+1.93%) |
Nov 15, 2023 | 10.46 | 10.47 | 10.34 | 10.38 | 224,585 | -0.23(-2.17%) |
Nov 14, 2023 | 10.65 | 10.67 | 10.51 | 10.61 | 248,745 | +0.33(+3.21%) |
Nov 13, 2023 | 10.17 | 10.30 | 10.12 | 10.28 | 91,603 | -0.04(-0.39%) |
Nov 10, 2023 | 10.35 | 10.38 | 10.28 | 10.32 | 121,478 | +0.09(+0.88%) |
Nov 09, 2023 | 10.49 | 10.49 | 10.04 | 10.23 | 450,986 | -0.38(-3.58%) |
Nov 08, 2023 | 10.37 | 10.61 | 10.37 | 10.61 | 239,506 | +0.32(+3.11%) |
Nov 07, 2023 | 10.22 | 10.38 | 10.22 | 10.29 | 231,248 | +0.22(+2.18%) |
Nov 06, 2023 | 10.08 | 10.12 | 10.02 | 10.07 | 698,045 | -0.14(-1.37%) |
Nov 03, 2023 | 10.43 | 10.46 | 10.20 | 10.21 | 464,092 | +0.10(+0.94%) |
Nov 02, 2023 | 10.04 | 10.17 | 9.965 | 10.12 | 452,043 | +0.39(+4.06%) |
Nov 01, 2023 | 9.560 | 9.750 | 9.560 | 9.720 | 269,266 | +0.26(+2.69%) |
Oct 31, 2023 | 9.630 | 9.699 | 9.460 | 9.465 | 168,430 | -0.10(-0.99%) |
Oct 30, 2023 | 9.500 | 9.620 | 9.400 | 9.560 | 116,860 | -0.05(-0.52%) |
Oct 27, 2023 | 9.590 | 9.640 | 9.505 | 9.610 | 192,859 | -0.08(-0.83%) |
Oct 26, 2023 | 9.460 | 9.710 | 9.450 | 9.690 | 377,545 | +0.21(+2.22%) |
Oct 25, 2023 | 9.560 | 9.590 | 9.420 | 9.480 | 220,638 | -0.36(-3.66%) |
Oct 24, 2023 | 9.660 | 9.850 | 9.610 | 9.840 | 134,384 | +0.24(+2.50%) |
Oct 23, 2023 | 9.340 | 9.721 | 9.260 | 9.600 | 317,130 | +0.19(+2.02%) |
Oct 20, 2023 | 9.400 | 9.470 | 9.340 | 9.410 | 173,318 | +0.02(+0.21%) |
Oct 19, 2023 | 9.610 | 9.740 | 9.370 | 9.390 | 1,213,930 | -0.33(-3.40%) |
Oct 18, 2023 | 9.680 | 9.758 | 9.600 | 9.720 | 309,987 | -0.14(-1.42%) |
Oct 17, 2023 | 9.780 | 9.890 | 9.688 | 9.860 | 1,729,125 | -0.14(-1.40%) |
Oct 16, 2023 | 9.990 | 10.02 | 9.930 | 10.00 | 123,592 | -0.27(-2.63%) |
Oct 13, 2023 | 10.23 | 10.28 | 10.17 | 10.27 | 71,716 | +0.31(+3.11%) |
Oct 12, 2023 | 10.36 | 10.36 | 9.940 | 9.960 | 232,914 | -0.47(-4.51%) |
Oct 11, 2023 | 10.28 | 10.43 | 10.26 | 10.43 | 1,383,403 | +0.38(+3.83%) |
Oct 10, 2023 | 9.880 | 10.14 | 9.850 | 10.04 | 81,009 | -0.02(-0.15%) |
Oct 09, 2023 | 9.820 | 10.07 | 9.750 | 10.06 | 154,759 | +0.35(+3.60%) |
Oct 06, 2023 | 9.610 | 9.880 | 9.590 | 9.710 | 368,194 | -0.18(-1.87%) |
Oct 05, 2023 | 9.960 | 9.960 | 9.876 | 9.895 | 47,406 | -0.12(-1.20%) |
Oct 04, 2023 | 9.910 | 10.03 | 9.841 | 10.02 | 566,587 | +0.23(+2.30%) |
Oct 03, 2023 | 10.02 | 10.06 | 9.750 | 9.790 | 278,472 | -0.38(-3.74%) |
Oct 02, 2023 | 10.31 | 10.34 | 10.12 | 10.17 | 520,896 | -0.27(-2.59%) |
Sep 29, 2023 | 10.56 | 10.59 | 10.34 | 10.44 | 248,398 | +0.00(+0.00%) |
Sep 28, 2023 | 10.23 | 10.46 | 10.15 | 10.44 | 1,249,642 | +0.05(+0.48%) |
Sep 27, 2023 | 10.57 | 10.59 | 10.34 | 10.39 | 182,525 | -0.06(-0.57%) |
Sep 26, 2023 | 10.57 | 10.59 | 10.42 | 10.45 | 181,794 | -0.08(-0.71%) |
Sep 25, 2023 | 10.62 | 10.60 | 10.52 | 10.53 | 138,352 | -0.45(-4.06%) |
Sep 22, 2023 | 10.85 | 11.00 | 10.84 | 10.97 | 32,352 | +0.13(+1.20%) |
Sep 21, 2023 | 10.98 | 10.98 | 10.84 | 10.84 | 232,691 | -0.48(-4.24%) |
Sep 20, 2023 | 11.32 | 11.38 | 11.31 | 11.32 | 21,473 | +0.06(+0.53%) |
Sep 19, 2023 | 11.30 | 11.35 | 11.25 | 11.26 | 34,549 | -0.12(-1.05%) |
Sep 18, 2023 | 11.25 | 11.38 | 11.25 | 11.38 | 18,831 | +0.12(+1.07%) |
Sep 15, 2023 | 11.37 | 11.37 | 11.26 | 11.26 | 79,679 | -0.11(-0.97%) |
Sep 14, 2023 | 11.44 | 11.47 | 11.33 | 11.37 | 67,842 | -0.12(-1.04%) |
Sep 13, 2023 | 11.48 | 11.56 | 11.45 | 11.49 | 24,214 | -0.04(-0.35%) |
Sep 12, 2023 | 11.47 | 11.53 | 11.40 | 11.53 | 36,774 | +0.13(+1.14%) |
Sep 11, 2023 | 11.41 | 11.47 | 11.39 | 11.40 | 57,367 | -0.15(-1.30%) |
Sep 08, 2023 | 11.57 | 11.63 | 11.51 | 11.55 | 46,393 | +0.06(+0.52%) |
Sep 07, 2023 | 11.49 | 11.50 | 11.45 | 11.49 | 63,109 | +0.00(+0.00%) |
Sep 06, 2023 | 11.51 | 11.51 | 11.40 | 11.49 | 167,262 | +0.09(+0.79%) |
Sep 05, 2023 | 11.54 | 11.54 | 11.39 | 11.40 | 62,210 | -0.26(-2.23%) |
Sep 01, 2023 | 11.82 | 11.82 | 11.63 | 11.66 | 95,816 | -0.33(-2.75%) |
Aug 31, 2023 | 11.97 | 12.06 | 11.96 | 11.99 | 46,565 | +0.08(+0.67%) |
Aug 30, 2023 | 11.89 | 11.94 | 11.83 | 11.91 | 36,430 | +0.00(+0.00%) |
Aug 29, 2023 | 11.70 | 11.95 | 11.70 | 11.91 | 72,538 | +0.16(+1.36%) |
Aug 28, 2023 | 11.84 | 11.84 | 11.69 | 11.75 | 65,685 | -0.01(-0.09%) |
Aug 25, 2023 | 11.65 | 11.80 | 11.62 | 11.76 | 67,361 | +0.06(+0.51%) |
Aug 24, 2023 | 11.73 | 11.79 | 11.69 | 11.70 | 97,174 | -0.09(-0.72%) |
Aug 23, 2023 | 11.55 | 11.79 | 11.51 | 11.79 | 63,938 | +0.44(+3.83%) |
Aug 22, 2023 | 11.22 | 11.35 | 11.18 | 11.35 | 99,840 | +0.17(+1.52%) |
Aug 21, 2023 | 11.19 | 11.21 | 11.12 | 11.18 | 150,522 | -0.23(-2.02%) |
Aug 18, 2023 | 11.33 | 11.47 | 11.31 | 11.41 | 113,064 | +0.05(+0.44%) |
Aug 17, 2023 | 11.35 | 11.37 | 11.26 | 11.36 | 167,174 | -0.09(-0.79%) |
Aug 16, 2023 | 11.48 | 11.59 | 11.42 | 11.45 | 487,733 | -0.12(-1.04%) |
Aug 15, 2023 | 11.61 | 11.65 | 11.56 | 11.57 | 59,104 | -0.12(-1.03%) |
Aug 14, 2023 | 11.70 | 11.82 | 11.65 | 11.69 | 150,564 | -0.03(-0.26%) |
Aug 11, 2023 | 11.69 | 11.77 | 11.68 | 11.72 | 95,101 | -0.02(-0.17%) |
Aug 10, 2023 | 11.98 | 12.04 | 11.72 | 11.74 | 132,415 | -0.30(-2.49%) |
Aug 09, 2023 | 11.95 | 12.04 | 11.95 | 12.04 | 152,432 | +0.12(+1.01%) |
Aug 08, 2023 | 11.97 | 12.06 | 11.87 | 11.92 | 66,790 | +0.20(+1.71%) |
Aug 07, 2023 | 11.82 | 11.83 | 11.71 | 11.72 | 89,443 | -0.18(-1.51%) |
Aug 04, 2023 | 11.66 | 11.94 | 11.66 | 11.90 | 527,711 | +0.25(+2.15%) |
Aug 03, 2023 | 11.70 | 11.72 | 11.57 | 11.65 | 372,050 | -0.44(-3.64%) |
Aug 02, 2023 | 12.09 | 12.12 | 11.96 | 12.09 | 481,158 | -0.24(-1.95%) |
Aug 01, 2023 | 12.46 | 12.47 | 12.28 | 12.33 | 149,554 | -0.32(-2.51%) |
Jul 31, 2023 | 12.62 | 12.73 | 12.62 | 12.65 | 41,006 | +0.01(+0.06%) |
Jul 28, 2023 | 12.54 | 12.64 | 12.52 | 12.64 | 63,234 | +0.08(+0.64%) |
Jul 27, 2023 | 12.79 | 12.83 | 12.47 | 12.56 | 174,625 | -0.33(-2.56%) |
Jul 26, 2023 | 12.92 | 12.97 | 12.89 | 12.89 | 42,412 | -0.03(-0.23%) |
Jul 25, 2023 | 12.85 | 12.97 | 12.84 | 12.92 | 56,507 | -0.03(-0.23%) |
Jul 24, 2023 | 13.05 | 13.07 | 12.92 | 12.95 | 40,566 | -0.06(-0.46%) |
Jul 21, 2023 | 13.11 | 13.11 | 13.00 | 13.01 | 202,132 | +0.02(+0.15%) |
Jul 20, 2023 | 13.07 | 13.07 | 12.93 | 12.99 | 41,813 | -0.22(-1.67%) |
Jul 19, 2023 | 12.99 | 13.22 | 12.97 | 13.21 | 112,523 | +0.25(+1.89%) |
Jul 18, 2023 | 12.92 | 13.00 | 12.90 | 12.96 | 121,497 | +0.10(+0.76%) |
Jul 17, 2023 | 12.87 | 12.88 | 12.81 | 12.87 | 124,502 | -0.03(-0.26%) |
Jul 14, 2023 | 12.96 | 12.99 | 12.89 | 12.90 | 59,933 | -0.07(-0.54%) |
Jul 13, 2023 | 12.88 | 12.99 | 12.85 | 12.97 | 63,941 | +0.15(+1.17%) |
Jul 12, 2023 | 12.66 | 12.87 | 12.61 | 12.82 | 269,268 | +0.19(+1.50%) |
Jul 11, 2023 | 12.59 | 12.68 | 12.55 | 12.63 | 431,154 | +0.09(+0.72%) |
Jul 10, 2023 | 12.50 | 12.60 | 12.48 | 12.54 | 68,829 | -0.02(-0.16%) |
Jul 07, 2023 | 12.57 | 12.64 | 12.55 | 12.56 | 113,660 | -0.14(-1.14%) |
Jul 06, 2023 | 12.81 | 12.82 | 12.67 | 12.71 | 125,665 | -0.24(-1.89%) |
Jul 05, 2023 | 13.07 | 13.08 | 12.87 | 12.95 | 150,518 | -0.17(-1.30%) |
Jul 03, 2023 | 13.23 | 13.33 | 13.12 | 13.12 | 41,615 | -0.14(-1.06%) |
Jun 30, 2023 | 13.07 | 13.29 | 13.05 | 13.26 | 45,729 | +0.24(+1.84%) |
Jun 29, 2023 | 13.07 | 13.07 | 12.95 | 13.02 | 65,779 | -0.32(-2.40%) |
Jun 28, 2023 | 13.31 | 13.38 | 13.19 | 13.34 | 25,372 | +0.07(+0.53%) |
Jun 27, 2023 | 13.33 | 13.38 | 13.20 | 13.27 | 49,108 | +0.01(+0.05%) |
Jun 26, 2023 | 13.27 | 13.36 | 13.25 | 13.26 | 41,220 | -0.01(-0.05%) |
Jun 23, 2023 | 13.36 | 13.36 | 13.23 | 13.27 | 160,554 | +0.18(+1.41%) |
Jun 22, 2023 | 13.16 | 13.22 | 13.06 | 13.09 | 44,134 | -0.24(-1.80%) |
Jun 21, 2023 | 13.16 | 13.34 | 13.09 | 13.32 | 146,536 | +0.04(+0.34%) |
Jun 20, 2023 | 13.25 | 13.32 | 13.25 | 13.28 | 119,999 | +0.14(+1.05%) |
Jun 16, 2023 | 13.10 | 13.18 | 13.06 | 13.14 | 34,811 | -0.04(-0.28%) |
Jun 15, 2023 | 13.22 | 13.31 | 13.12 | 13.18 | 300,936 | +0.09(+0.69%) |
May 08, 2023 | 13.11 | 13.15 | 13.05 | 13.09 | 293,382 | -0.25(-1.87%) |
May 05, 2023 | 13.22 | 13.35 | 13.20 | 13.34 | 74,870 | -0.07(-0.52%) |
May 04, 2023 | 13.42 | 13.62 | 13.37 | 13.41 | 219,053 | -0.24(-1.76%) |
May 03, 2023 | 13.59 | 13.71 | 13.48 | 13.65 | 128,564 | +0.11(+0.81%) |
May 02, 2023 | 13.26 | 13.55 | 13.24 | 13.54 | 90,647 | +0.43(+3.28%) |
May 01, 2023 | 13.53 | 13.54 | 13.04 | 13.11 | 194,297 | -0.64(-4.65%) |
Apr 28, 2023 | 13.70 | 13.80 | 13.64 | 13.75 | 34,634 | +0.30(+2.23%) |
Apr 27, 2023 | 13.51 | 13.51 | 13.39 | 13.45 | 38,870 | -0.17(-1.25%) |
Apr 26, 2023 | 13.81 | 13.87 | 13.57 | 13.62 | 36,480 | -0.22(-1.59%) |
Apr 25, 2023 | 13.71 | 13.86 | 13.71 | 13.84 | 92,503 | +0.28(+2.06%) |
Apr 24, 2023 | 13.50 | 13.56 | 13.46 | 13.56 | 40,422 | +0.19(+1.42%) |
Apr 21, 2023 | 13.51 | 13.56 | 13.33 | 13.37 | 72,527 | -0.10(-0.74%) |
Apr 20, 2023 | 13.45 | 13.53 | 13.40 | 13.47 | 314,678 | +0.15(+1.13%) |
Apr 19, 2023 | 13.30 | 13.32 | 13.17 | 13.32 | 45,237 | +0.01(+0.08%) |
Apr 18, 2023 | 13.20 | 13.38 | 13.20 | 13.31 | 57,993 | +0.06(+0.45%) |
Apr 17, 2023 | 13.37 | 13.38 | 13.19 | 13.25 | 66,015 | -0.20(-1.49%) |
Apr 14, 2023 | 13.50 | 13.57 | 13.39 | 13.45 | 84,401 | -0.18(-1.32%) |
Apr 13, 2023 | 13.85 | 13.88 | 13.61 | 13.63 | 34,780 | -0.18(-1.30%) |
Apr 12, 2023 | 13.84 | 13.84 | 13.64 | 13.81 | 114,207 | -0.05(-0.36%) |
Apr 11, 2023 | 13.87 | 13.88 | 13.78 | 13.86 | 33,625 | +0.04(+0.29%) |
Apr 10, 2023 | 14.00 | 14.03 | 13.78 | 13.82 | 107,017 | -0.31(-2.19%) |
Apr 06, 2023 | 14.13 | 14.22 | 14.12 | 14.13 | 91,148 | +0.06(+0.43%) |
Apr 05, 2023 | 13.99 | 14.10 | 13.92 | 14.07 | 137,275 | +0.16(+1.15%) |
Apr 04, 2023 | 13.65 | 14.01 | 13.64 | 13.91 | 82,378 | +0.10(+0.72%) |
Apr 03, 2023 | 13.74 | 13.92 | 13.71 | 13.81 | 65,841 | +0.06(+0.44%) |
Mar 31, 2023 | 13.59 | 13.82 | 13.55 | 13.75 | 81,233 | +0.29(+2.15%) |
Mar 30, 2023 | 13.44 | 13.53 | 13.40 | 13.46 | 344,086 | +0.08(+0.60%) |
Mar 29, 2023 | 13.28 | 13.41 | 13.24 | 13.38 | 361,790 | -0.05(-0.37%) |
Mar 28, 2023 | 13.36 | 13.45 | 13.32 | 13.43 | 247,055 | +0.04(+0.30%) |
Mar 27, 2023 | 13.52 | 13.65 | 13.37 | 13.39 | 483,071 | -0.44(-3.18%) |
Mar 24, 2023 | 13.84 | 13.93 | 13.74 | 13.83 | 89,750 | +0.08(+0.58%) |
Mar 23, 2023 | 13.59 | 13.77 | 13.47 | 13.75 | 91,950 | -0.07(-0.51%) |
Mar 22, 2023 | 13.56 | 13.84 | 13.54 | 13.82 | 96,765 | +0.20(+1.47%) |
Mar 21, 2023 | 13.62 | 13.66 | 13.53 | 13.62 | 102,049 | -0.13(-0.95%) |
Mar 20, 2023 | 13.92 | 13.93 | 13.73 | 13.75 | 134,611 | -0.20(-1.43%) |
Mar 17, 2023 | 13.91 | 14.08 | 13.89 | 13.95 | 108,119 | +0.31(+2.27%) |
Mar 16, 2023 | 14.00 | 14.11 | 13.61 | 13.64 | 315,104 | -0.11(-0.80%) |
Mar 15, 2023 | 13.91 | 14.07 | 13.60 | 13.75 | 300,262 | +0.32(+2.38%) |
Mar 14, 2023 | 13.63 | 13.71 | 13.36 | 13.43 | 149,905 | -0.34(-2.47%) |
Mar 13, 2023 | 14.29 | 14.47 | 13.64 | 13.77 | 232,342 | -0.08(-0.58%) |
Mar 10, 2023 | 13.54 | 13.85 | 13.54 | 13.85 | 212,857 | +0.63(+4.77%) |
Mar 09, 2023 | 13.14 | 13.29 | 13.08 | 13.22 | 55,983 | +0.00(+0.00%) |
Mar 08, 2023 | 13.31 | 13.40 | 13.14 | 13.22 | 88,266 | +0.04(+0.30%) |
Mar 07, 2023 | 13.12 | 13.30 | 13.04 | 13.18 | 1,650,069 | +0.13(+1.00%) |
Mar 06, 2023 | 13.27 | 13.29 | 13.04 | 13.05 | 379,220 | -0.16(-1.21%) |
Mar 03, 2023 | 13.02 | 13.21 | 12.96 | 13.21 | 567,549 | +0.46(+3.61%) |
Mar 02, 2023 | 12.65 | 12.76 | 12.62 | 12.75 | 1,095,643 | -0.14(-1.09%) |
Mar 01, 2023 | 12.97 | 12.98 | 12.80 | 12.89 | 10,057,676 | -0.18(-1.38%) |
Feb 28, 2023 | 12.89 | 13.09 | 12.85 | 13.07 | 3,302,557 | +0.06(+0.46%) |
Feb 27, 2023 | 12.99 | 13.08 | 12.95 | 13.01 | 121,601 | +0.05(+0.39%) |
Feb 24, 2023 | 13.04 | 13.12 | 12.89 | 12.96 | 67,187 | -0.23(-1.74%) |
Feb 23, 2023 | 13.05 | 13.24 | 13.05 | 13.19 | 74,686 | +0.20(+1.54%) |
Feb 22, 2023 | 12.91 | 13.06 | 12.91 | 12.99 | 179,335 | +0.19(+1.48%) |
Feb 21, 2023 | 12.93 | 12.94 | 12.77 | 12.80 | 232,247 | -0.34(-2.59%) |
Feb 17, 2023 | 12.90 | 13.14 | 12.88 | 13.14 | 167,302 | +0.14(+1.08%) |
Feb 16, 2023 | 13.11 | 13.13 | 12.96 | 13.00 | 231,482 | -0.31(-2.33%) |
Feb 15, 2023 | 13.40 | 13.47 | 13.20 | 13.31 | 92,146 | -0.17(-1.26%) |
Feb 14, 2023 | 13.55 | 13.62 | 13.33 | 13.48 | 107,026 | -0.04(-0.30%) |
Feb 13, 2023 | 13.42 | 13.56 | 13.40 | 13.52 | 89,945 | +0.18(+1.35%) |
Feb 10, 2023 | 13.56 | 13.56 | 13.29 | 13.34 | 89,789 | -0.24(-1.77%) |
Feb 09, 2023 | 13.96 | 13.99 | 13.55 | 13.58 | 67,211 | -0.18(-1.31%) |
Feb 08, 2023 | 13.66 | 13.77 | 13.57 | 13.76 | 86,756 | +0.08(+0.58%) |
Feb 07, 2023 | 13.73 | 13.90 | 13.67 | 13.68 | 145,792 | -0.19(-1.37%) |
Feb 06, 2023 | 13.81 | 13.91 | 13.79 | 13.87 | 125,245 | -0.11(-0.79%) |
Feb 03, 2023 | 13.96 | 14.02 | 13.85 | 13.98 | 297,567 | -0.24(-1.69%) |
Feb 02, 2023 | 14.35 | 14.38 | 14.19 | 14.22 | 31,542 | +0.02(+0.14%) |