Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.580 | 5.020 | 4.570 | 4.980 | 2,000,199 | +0.40(+8.73%) |
Oct 30, 2023 | 4.590 | 4.750 | 4.350 | 4.580 | 1,086,628 | +0.16(+3.62%) |
Oct 27, 2023 | 4.610 | 4.780 | 4.330 | 4.420 | 2,507,278 | -0.16(-3.49%) |
Oct 26, 2023 | 4.630 | 4.740 | 4.360 | 4.580 | 1,517,120 | -0.08(-1.72%) |
Oct 25, 2023 | 4.970 | 4.970 | 4.550 | 4.660 | 1,537,728 | -0.31(-6.24%) |
Oct 24, 2023 | 5.030 | 5.100 | 4.870 | 4.970 | 1,340,478 | -0.01(-0.20%) |
Oct 23, 2023 | 5.280 | 5.290 | 4.970 | 4.980 | 877,342 | -0.30(-5.68%) |
Oct 20, 2023 | 5.330 | 5.390 | 5.140 | 5.280 | 969,459 | -0.04(-0.75%) |
Oct 19, 2023 | 5.230 | 5.520 | 5.090 | 5.320 | 1,201,278 | +0.04(+0.76%) |
Oct 18, 2023 | 5.410 | 5.520 | 5.230 | 5.280 | 522,049 | -0.24(-4.35%) |
Oct 17, 2023 | 5.580 | 5.660 | 5.500 | 5.520 | 896,322 | -0.04(-0.72%) |
Oct 16, 2023 | 5.390 | 5.590 | 5.202 | 5.560 | 2,167,030 | +0.24(+4.51%) |
Oct 13, 2023 | 5.400 | 5.445 | 5.180 | 5.320 | 714,451 | -0.22(-3.97%) |
Oct 12, 2023 | 5.910 | 6.060 | 5.490 | 5.540 | 950,907 | -0.36(-6.10%) |
Oct 11, 2023 | 6.030 | 6.160 | 5.840 | 5.900 | 509,498 | -0.13(-2.16%) |
Oct 10, 2023 | 5.740 | 6.090 | 5.740 | 6.030 | 793,803 | +0.27(+4.69%) |
Oct 09, 2023 | 6.050 | 6.080 | 5.690 | 5.760 | 721,328 | -0.30(-4.95%) |
Oct 06, 2023 | 5.910 | 6.130 | 5.690 | 6.060 | 520,966 | +0.14(+2.36%) |
Oct 05, 2023 | 5.990 | 6.060 | 5.890 | 5.920 | 712,427 | -0.10(-1.66%) |
Oct 04, 2023 | 6.200 | 6.250 | 5.980 | 6.020 | 810,398 | -0.24(-3.83%) |
Oct 03, 2023 | 6.800 | 6.980 | 6.180 | 6.260 | 1,237,676 | -0.23(-3.54%) |
Oct 02, 2023 | 6.830 | 6.900 | 6.290 | 6.490 | 844,273 | -0.36(-5.26%) |
Sep 29, 2023 | 6.850 | 6.920 | 6.580 | 6.850 | 867,420 | +0.08(+1.18%) |
Sep 28, 2023 | 6.630 | 6.900 | 6.600 | 6.770 | 1,224,766 | +0.11(+1.65%) |
Sep 27, 2023 | 6.640 | 6.925 | 6.540 | 6.660 | 957,181 | +0.03(+0.45%) |
Sep 26, 2023 | 6.570 | 6.840 | 6.380 | 6.630 | 578,180 | +0.07(+1.07%) |
Sep 25, 2023 | 6.640 | 6.590 | 6.240 | 6.560 | 1,871,661 | -0.09(-1.35%) |
Sep 22, 2023 | 6.860 | 6.860 | 6.470 | 6.650 | 1,017,815 | -0.17(-2.49%) |
Sep 21, 2023 | 6.670 | 6.959 | 6.490 | 6.820 | 1,206,526 | +0.05(+0.74%) |
Sep 20, 2023 | 7.400 | 7.465 | 6.680 | 6.770 | 1,202,821 | -0.63(-8.51%) |
Sep 19, 2023 | 7.420 | 7.520 | 7.320 | 7.400 | 587,193 | -0.03(-0.40%) |
Sep 18, 2023 | 7.540 | 7.540 | 7.150 | 7.430 | 1,354,884 | -0.12(-1.59%) |
Sep 15, 2023 | 8.000 | 8.180 | 7.450 | 7.550 | 1,084,666 | -0.45(-5.63%) |
Sep 14, 2023 | 7.940 | 8.275 | 7.730 | 8.000 | 2,458,415 | +0.42(+5.54%) |
Sep 13, 2023 | 7.640 | 7.780 | 7.550 | 7.580 | 689,102 | -0.10(-1.30%) |
Sep 12, 2023 | 7.800 | 7.915 | 7.610 | 7.680 | 376,033 | -0.15(-1.92%) |
Sep 11, 2023 | 7.750 | 7.980 | 7.720 | 7.830 | 1,879,851 | +0.04(+0.51%) |
Sep 08, 2023 | 7.690 | 8.220 | 7.640 | 7.790 | 671,584 | +0.22(+2.91%) |
Sep 07, 2023 | 7.510 | 7.630 | 7.430 | 7.570 | 476,285 | +0.02(+0.26%) |
Sep 06, 2023 | 8.030 | 8.030 | 7.445 | 7.550 | 853,416 | -0.37(-4.67%) |
Sep 05, 2023 | 7.880 | 8.245 | 7.810 | 7.920 | 814,684 | +0.02(+0.25%) |
Sep 01, 2023 | 7.530 | 8.150 | 7.460 | 7.900 | 1,034,035 | +0.42(+5.61%) |
Aug 31, 2023 | 7.500 | 7.690 | 7.390 | 7.480 | 1,227,308 | -0.02(-0.27%) |
Aug 30, 2023 | 7.570 | 8.090 | 7.465 | 7.500 | 1,948,905 | -0.09(-1.19%) |
Aug 29, 2023 | 6.800 | 7.860 | 6.755 | 7.590 | 1,231,625 | +0.99(+15.00%) |
Aug 28, 2023 | 6.950 | 7.040 | 6.520 | 6.600 | 775,981 | -0.30(-4.35%) |
Aug 25, 2023 | 7.010 | 7.170 | 6.780 | 6.900 | 650,521 | -0.11(-1.57%) |
Aug 24, 2023 | 7.260 | 7.270 | 6.850 | 7.010 | 425,813 | -0.26(-3.58%) |
Aug 23, 2023 | 7.560 | 7.680 | 7.260 | 7.270 | 575,618 | -0.27(-3.58%) |
Aug 22, 2023 | 7.400 | 7.730 | 7.310 | 7.540 | 1,341,005 | +0.20(+2.72%) |
Aug 21, 2023 | 7.140 | 7.450 | 7.140 | 7.340 | 447,911 | +0.19(+2.66%) |
Aug 18, 2023 | 7.090 | 7.390 | 7.020 | 7.150 | 694,717 | -0.01(-0.14%) |
Aug 17, 2023 | 7.720 | 7.830 | 7.150 | 7.160 | 588,576 | -0.56(-7.25%) |
Aug 16, 2023 | 7.750 | 7.990 | 7.460 | 7.720 | 683,659 | -0.05(-0.64%) |
Aug 15, 2023 | 7.940 | 8.070 | 7.690 | 7.770 | 438,355 | -0.19(-2.39%) |
Aug 14, 2023 | 8.160 | 8.200 | 7.940 | 7.960 | 989,282 | -0.26(-3.16%) |
Aug 11, 2023 | 8.320 | 8.450 | 8.210 | 8.220 | 373,813 | -0.12(-1.44%) |
Aug 10, 2023 | 8.480 | 8.650 | 8.320 | 8.340 | 422,133 | -0.14(-1.65%) |
Aug 09, 2023 | 8.660 | 8.755 | 8.330 | 8.480 | 559,466 | -0.18(-2.08%) |
Aug 08, 2023 | 9.110 | 9.370 | 8.650 | 8.660 | 550,329 | -0.48(-5.25%) |
Aug 07, 2023 | 9.950 | 9.950 | 9.090 | 9.140 | 643,728 | -0.71(-7.21%) |
Aug 04, 2023 | 9.900 | 10.15 | 9.740 | 9.850 | 820,011 | +0.02(+0.20%) |
Aug 03, 2023 | 9.590 | 9.915 | 9.520 | 9.830 | 272,848 | +0.14(+1.44%) |
Aug 02, 2023 | 9.780 | 9.880 | 9.620 | 9.690 | 227,498 | -0.12(-1.22%) |
Aug 01, 2023 | 9.860 | 9.960 | 9.530 | 9.810 | 557,303 | -0.06(-0.61%) |
Jul 31, 2023 | 9.830 | 9.950 | 9.800 | 9.870 | 329,445 | +0.05(+0.51%) |
Jul 28, 2023 | 9.680 | 9.900 | 9.680 | 9.820 | 255,362 | +0.22(+2.29%) |
Jul 27, 2023 | 9.930 | 9.980 | 9.580 | 9.600 | 292,027 | -0.27(-2.74%) |
Jul 26, 2023 | 9.760 | 9.950 | 9.720 | 9.870 | 261,218 | +0.07(+0.71%) |
Jul 25, 2023 | 9.770 | 10.10 | 9.710 | 9.800 | 374,521 | -0.05(-0.51%) |
Jul 24, 2023 | 10.62 | 10.71 | 9.840 | 9.850 | 567,482 | -0.77(-7.25%) |
Jul 21, 2023 | 10.49 | 10.77 | 10.44 | 10.62 | 576,395 | +0.18(+1.72%) |
Jul 20, 2023 | 10.45 | 10.60 | 10.34 | 10.44 | 374,320 | +0.01(+0.10%) |
Jul 19, 2023 | 10.67 | 10.74 | 10.40 | 10.43 | 659,500 | -0.26(-2.43%) |
Jul 18, 2023 | 10.88 | 11.07 | 10.60 | 10.69 | 437,007 | -0.20(-1.84%) |
Jul 17, 2023 | 10.93 | 11.12 | 10.84 | 10.89 | 533,537 | -0.06(-0.55%) |
Jul 14, 2023 | 10.88 | 11.01 | 10.68 | 10.95 | 437,168 | +0.09(+0.83%) |
Jul 13, 2023 | 10.83 | 11.01 | 10.76 | 10.86 | 335,768 | +0.08(+0.74%) |
Jul 12, 2023 | 10.70 | 10.86 | 10.61 | 10.78 | 303,079 | +0.19(+1.79%) |
Jul 11, 2023 | 10.75 | 10.77 | 10.53 | 10.59 | 514,937 | -0.17(-1.58%) |
Jul 10, 2023 | 10.26 | 10.81 | 10.26 | 10.76 | 414,570 | +0.51(+4.98%) |
Jul 07, 2023 | 10.21 | 10.50 | 9.970 | 10.25 | 639,811 | +0.04(+0.39%) |
Jul 06, 2023 | 10.50 | 10.53 | 10.04 | 10.21 | 666,468 | -0.46(-4.31%) |
Jul 05, 2023 | 10.48 | 10.71 | 10.35 | 10.67 | 441,711 | +0.20(+1.91%) |
Jul 03, 2023 | 10.34 | 10.55 | 10.26 | 10.47 | 248,687 | +0.10(+0.96%) |
Jun 30, 2023 | 10.35 | 10.69 | 10.21 | 10.37 | 675,885 | +0.10(+0.97%) |
Jun 29, 2023 | 10.24 | 10.44 | 9.960 | 10.27 | 784,750 | +0.02(+0.20%) |
Jun 28, 2023 | 9.750 | 10.27 | 9.600 | 10.25 | 649,642 | +0.51(+5.24%) |
Jun 27, 2023 | 9.870 | 9.870 | 9.590 | 9.740 | 428,598 | -0.05(-0.51%) |
Jun 26, 2023 | 10.18 | 10.18 | 9.480 | 9.790 | 669,289 | -0.46(-4.49%) |
Jun 23, 2023 | 10.15 | 10.40 | 9.990 | 10.25 | 1,096,206 | +0.02(+0.20%) |
Jun 22, 2023 | 10.58 | 10.67 | 10.05 | 10.23 | 728,370 | -0.41(-3.85%) |
Jun 21, 2023 | 10.58 | 10.91 | 10.13 | 10.64 | 1,350,013 | +0.02(+0.19%) |
Jun 20, 2023 | 10.14 | 10.80 | 9.800 | 10.62 | 1,214,970 | +0.40(+3.91%) |
Jun 16, 2023 | 10.03 | 10.35 | 9.655 | 10.22 | 1,777,451 | +0.31(+3.13%) |
Jun 15, 2023 | 9.530 | 10.29 | 9.480 | 9.910 | 1,186,687 | +1.51(+17.98%) |
May 08, 2023 | 8.640 | 8.730 | 7.925 | 8.400 | 1,144,469 | -0.58(-6.46%) |
May 05, 2023 | 8.930 | 9.055 | 8.810 | 8.980 | 527,960 | +0.13(+1.47%) |
May 04, 2023 | 8.980 | 8.980 | 8.600 | 8.850 | 620,204 | -0.15(-1.67%) |
May 03, 2023 | 9.040 | 9.150 | 8.790 | 9.000 | 733,374 | +0.05(+0.56%) |
May 02, 2023 | 9.200 | 9.290 | 8.650 | 8.950 | 636,181 | -0.30(-3.24%) |
May 01, 2023 | 8.880 | 9.400 | 8.740 | 9.250 | 420,122 | +0.36(+4.05%) |
Apr 28, 2023 | 8.630 | 8.930 | 8.520 | 8.890 | 987,455 | +0.26(+3.01%) |
Apr 27, 2023 | 8.900 | 8.910 | 8.590 | 8.630 | 272,713 | -0.26(-2.92%) |
Apr 26, 2023 | 8.920 | 9.200 | 8.730 | 8.890 | 340,082 | -0.06(-0.67%) |
Apr 25, 2023 | 9.050 | 9.100 | 8.930 | 8.950 | 1,436,630 | -0.13(-1.43%) |
Apr 24, 2023 | 9.110 | 9.200 | 9.016 | 9.080 | 531,018 | -0.07(-0.77%) |
Apr 21, 2023 | 9.170 | 9.520 | 9.090 | 9.150 | 447,810 | -0.03(-0.33%) |
Apr 20, 2023 | 9.360 | 9.500 | 9.100 | 9.180 | 684,549 | -0.25(-2.65%) |
Apr 19, 2023 | 9.200 | 9.630 | 9.150 | 9.430 | 322,069 | +0.16(+1.73%) |
Apr 18, 2023 | 9.580 | 9.615 | 9.170 | 9.270 | 376,867 | -0.30(-3.13%) |
Apr 17, 2023 | 8.870 | 9.640 | 8.690 | 9.570 | 973,156 | +0.73(+8.26%) |
Apr 14, 2023 | 9.070 | 9.115 | 8.690 | 8.840 | 390,699 | -0.29(-3.18%) |
Apr 13, 2023 | 8.890 | 9.290 | 8.816 | 9.130 | 557,272 | +0.27(+3.05%) |
Apr 12, 2023 | 8.730 | 9.020 | 8.710 | 8.860 | 474,010 | +0.25(+2.90%) |
Apr 11, 2023 | 9.140 | 9.200 | 8.550 | 8.610 | 742,050 | -0.55(-6.00%) |
Apr 10, 2023 | 9.110 | 9.225 | 8.920 | 9.160 | 537,635 | +0.04(+0.44%) |
Apr 06, 2023 | 8.740 | 9.190 | 8.665 | 9.120 | 539,834 | +0.46(+5.31%) |
Apr 05, 2023 | 8.670 | 8.830 | 8.430 | 8.660 | 573,782 | -0.01(-0.12%) |
Apr 04, 2023 | 8.630 | 8.710 | 8.290 | 8.670 | 627,032 | +0.04(+0.46%) |
Apr 03, 2023 | 8.100 | 8.640 | 8.020 | 8.630 | 603,098 | +0.54(+6.67%) |
Mar 31, 2023 | 8.380 | 8.730 | 8.040 | 8.090 | 693,032 | -0.24(-2.88%) |
Mar 30, 2023 | 8.260 | 8.390 | 8.040 | 8.330 | 3,939,012 | +0.08(+0.97%) |
Mar 29, 2023 | 8.130 | 8.270 | 8.030 | 8.250 | 456,818 | +0.21(+2.61%) |
Mar 28, 2023 | 8.100 | 8.340 | 7.970 | 8.040 | 833,949 | -0.10(-1.23%) |
Mar 27, 2023 | 8.040 | 8.283 | 8.040 | 8.140 | 505,773 | +0.13(+1.62%) |
Mar 24, 2023 | 8.060 | 8.060 | 7.660 | 8.010 | 927,964 | -0.14(-1.72%) |
Mar 23, 2023 | 7.940 | 8.245 | 7.850 | 8.150 | 608,134 | +0.25(+3.16%) |
Mar 22, 2023 | 8.250 | 8.250 | 7.880 | 7.900 | 603,645 | -0.34(-4.13%) |
Mar 21, 2023 | 8.000 | 8.322 | 7.890 | 8.240 | 482,161 | +0.29(+3.65%) |
Mar 20, 2023 | 8.030 | 8.280 | 7.930 | 7.950 | 544,893 | +0.06(+0.76%) |
Mar 17, 2023 | 8.110 | 8.420 | 7.720 | 7.890 | 958,354 | -0.23(-2.83%) |
Mar 16, 2023 | 7.950 | 8.270 | 7.860 | 8.120 | 476,255 | +0.13(+1.63%) |
Mar 15, 2023 | 8.060 | 8.170 | 7.880 | 7.990 | 618,842 | -0.15(-1.84%) |
Mar 14, 2023 | 8.290 | 8.630 | 8.030 | 8.140 | 1,004,757 | -0.12(-1.45%) |
Mar 13, 2023 | 7.720 | 8.460 | 7.690 | 8.260 | 1,163,414 | +0.37(+4.69%) |
Mar 10, 2023 | 7.840 | 8.390 | 7.612 | 7.890 | 1,669,683 | +0.23(+3.00%) |
Mar 09, 2023 | 7.880 | 8.190 | 7.560 | 7.660 | 1,780,608 | -0.22(-2.79%) |
Mar 08, 2023 | 7.450 | 7.890 | 7.430 | 7.880 | 1,598,070 | +0.47(+6.34%) |
Mar 07, 2023 | 7.070 | 8.100 | 6.981 | 7.410 | 3,410,364 | +0.34(+4.81%) |
Mar 06, 2023 | 7.600 | 7.740 | 5.770 | 7.070 | 15,700,849 | -5.71(-44.68%) |
Mar 03, 2023 | 12.62 | 12.93 | 12.39 | 12.78 | 584,550 | +0.16(+1.27%) |
Mar 02, 2023 | 12.07 | 12.70 | 11.87 | 12.62 | 1,026,495 | +0.38(+3.10%) |
Mar 01, 2023 | 12.41 | 12.42 | 11.88 | 12.24 | 567,142 | -0.22(-1.77%) |
Feb 28, 2023 | 12.24 | 12.70 | 12.12 | 12.46 | 1,064,687 | +0.34(+2.81%) |
Feb 27, 2023 | 12.18 | 12.41 | 11.73 | 12.12 | 938,998 | +0.05(+0.41%) |
Feb 24, 2023 | 12.53 | 12.63 | 11.86 | 12.07 | 1,540,330 | -0.70(-5.48%) |
Feb 23, 2023 | 12.74 | 13.09 | 12.43 | 12.77 | 1,109,113 | +0.08(+0.63%) |
Feb 22, 2023 | 12.91 | 13.13 | 12.67 | 12.69 | 829,246 | -0.14(-1.09%) |
Feb 21, 2023 | 12.95 | 13.20 | 12.80 | 12.83 | 632,472 | -0.30(-2.28%) |
Feb 17, 2023 | 13.18 | 13.33 | 12.97 | 13.13 | 596,168 | +0.05(+0.38%) |
Feb 16, 2023 | 12.88 | 13.36 | 12.87 | 13.08 | 1,100,210 | -0.01(-0.08%) |
Feb 15, 2023 | 13.00 | 13.25 | 12.81 | 13.09 | 1,465,549 | -0.16(-1.21%) |
Feb 14, 2023 | 13.48 | 13.56 | 12.92 | 13.25 | 1,214,164 | -0.28(-2.07%) |
Feb 13, 2023 | 14.17 | 14.53 | 13.33 | 13.53 | 604,589 | -0.76(-5.32%) |
Feb 10, 2023 | 13.79 | 14.32 | 13.66 | 14.29 | 1,192,135 | +0.43(+3.10%) |
Feb 09, 2023 | 13.72 | 14.13 | 13.72 | 13.86 | 906,150 | +0.14(+1.02%) |
Feb 08, 2023 | 13.99 | 14.41 | 13.68 | 13.72 | 731,879 | -0.36(-2.56%) |
Feb 07, 2023 | 13.91 | 14.16 | 13.61 | 14.08 | 931,859 | +0.35(+2.55%) |
Feb 06, 2023 | 13.99 | 14.17 | 13.41 | 13.73 | 1,090,001 | -0.32(-2.28%) |
Feb 03, 2023 | 14.81 | 15.25 | 13.90 | 14.05 | 1,890,062 | -0.28(-1.95%) |
Feb 02, 2023 | 17.03 | 17.61 | 14.22 | 14.33 | 1,992,702 | -2.64(-15.56%) |
Feb 01, 2023 | 16.89 | 17.15 | 16.22 | 16.97 | 653,690 | +0.07(+0.41%) |
Jan 31, 2023 | 16.88 | 17.51 | 16.73 | 16.90 | 478,447 | +0.05(+0.30%) |
Jan 30, 2023 | 17.67 | 18.54 | 16.70 | 16.85 | 453,291 | -0.63(-3.60%) |
Jan 27, 2023 | 16.75 | 17.68 | 16.70 | 17.48 | 1,016,459 | +0.66(+3.92%) |
Jan 26, 2023 | 16.95 | 17.10 | 16.59 | 16.82 | 290,232 | +0.05(+0.30%) |
Jan 25, 2023 | 16.18 | 16.98 | 16.00 | 16.77 | 496,682 | +0.37(+2.26%) |
Jan 24, 2023 | 16.56 | 16.83 | 16.07 | 16.40 | 473,206 | -0.19(-1.15%) |
Jan 23, 2023 | 16.63 | 16.68 | 16.13 | 16.59 | 323,450 | -0.06(-0.36%) |
Jan 20, 2023 | 17.02 | 17.02 | 16.20 | 16.65 | 306,644 | -0.03(-0.18%) |
Jan 19, 2023 | 17.16 | 17.16 | 16.36 | 16.68 | 239,201 | -0.55(-3.19%) |
Jan 18, 2023 | 17.97 | 18.24 | 17.18 | 17.23 | 326,198 | -0.67(-3.74%) |
Jan 17, 2023 | 17.89 | 18.12 | 17.32 | 17.90 | 823,185 | -0.05(-0.28%) |
Jan 13, 2023 | 17.54 | 18.48 | 17.54 | 17.95 | 432,907 | +0.32(+1.82%) |
Jan 12, 2023 | 16.54 | 17.72 | 16.34 | 17.63 | 232,154 | +1.09(+6.59%) |
Jan 11, 2023 | 17.27 | 17.43 | 16.20 | 16.54 | 208,957 | -0.71(-4.12%) |
Jan 10, 2023 | 16.31 | 17.32 | 16.31 | 17.25 | 214,723 | +0.94(+5.76%) |
Jan 09, 2023 | 16.71 | 16.76 | 16.22 | 16.31 | 218,249 | -0.24(-1.45%) |
Jan 06, 2023 | 15.34 | 16.64 | 15.21 | 16.55 | 327,536 | +1.32(+8.67%) |
Jan 05, 2023 | 14.77 | 15.56 | 14.65 | 15.23 | 295,360 | +0.26(+1.74%) |
Jan 04, 2023 | 15.24 | 15.30 | 14.65 | 14.97 | 267,139 | -0.10(-0.66%) |
Jan 03, 2023 | 15.93 | 16.53 | 14.89 | 15.07 | 362,178 | -0.68(-4.32%) |
Dec 30, 2022 | 16.13 | 16.58 | 15.72 | 15.75 | 326,150 | -0.38(-2.36%) |
Dec 29, 2022 | 15.63 | 16.40 | 15.15 | 16.13 | 178,986 | +0.64(+4.13%) |
Dec 28, 2022 | 15.11 | 15.67 | 14.98 | 15.49 | 256,210 | +0.46(+3.06%) |
Dec 27, 2022 | 15.12 | 15.65 | 14.97 | 15.03 | 182,116 | -0.05(-0.33%) |
Dec 23, 2022 | 15.30 | 15.34 | 14.91 | 15.08 | 288,761 | -0.21(-1.37%) |
Dec 22, 2022 | 14.98 | 15.36 | 14.86 | 15.29 | 332,711 | +0.29(+1.93%) |
Dec 21, 2022 | 15.12 | 15.48 | 14.87 | 15.00 | 260,705 | -0.04(-0.27%) |
Dec 20, 2022 | 14.56 | 15.24 | 14.47 | 15.04 | 254,717 | +0.44(+3.01%) |
Dec 19, 2022 | 15.45 | 15.45 | 14.02 | 14.60 | 395,293 | -0.99(-6.35%) |
Dec 16, 2022 | 15.50 | 15.93 | 15.05 | 15.59 | 665,219 | -0.06(-0.38%) |
Dec 15, 2022 | 15.96 | 16.19 | 15.55 | 15.65 | 251,910 | -0.52(-3.22%) |
Dec 14, 2022 | 16.33 | 16.92 | 15.94 | 16.17 | 469,887 | +0.23(+1.44%) |
Dec 13, 2022 | 15.99 | 16.29 | 15.79 | 15.94 | 323,978 | +0.35(+2.25%) |
Dec 12, 2022 | 15.22 | 16.02 | 15.18 | 15.59 | 363,922 | +0.43(+2.84%) |
Dec 09, 2022 | 15.46 | 15.56 | 15.07 | 15.16 | 236,427 | -0.35(-2.26%) |
Dec 08, 2022 | 15.21 | 15.65 | 14.95 | 15.51 | 214,837 | +0.33(+2.17%) |
Dec 07, 2022 | 15.93 | 16.38 | 15.13 | 15.18 | 251,353 | -0.74(-4.65%) |
Dec 06, 2022 | 15.57 | 16.29 | 15.31 | 15.92 | 362,409 | +0.27(+1.73%) |
Dec 05, 2022 | 16.44 | 16.93 | 15.34 | 15.65 | 391,111 | -0.99(-5.95%) |
Dec 02, 2022 | 15.72 | 16.71 | 15.72 | 16.64 | 435,118 | +0.78(+4.92%) |
Dec 01, 2022 | 15.46 | 16.08 | 15.32 | 15.86 | 677,968 | +0.64(+4.20%) |
Nov 30, 2022 | 15.90 | 16.16 | 15.01 | 15.22 | 683,457 | -0.57(-3.61%) |
Nov 29, 2022 | 17.17 | 17.50 | 15.72 | 15.79 | 344,492 | -1.20(-7.06%) |
Nov 28, 2022 | 17.41 | 17.68 | 16.85 | 16.99 | 195,970 | -0.54(-3.08%) |
Nov 25, 2022 | 17.71 | 17.86 | 17.44 | 17.53 | 65,539 | -0.17(-0.96%) |
Nov 23, 2022 | 17.79 | 18.14 | 17.55 | 17.70 | 269,025 | -0.24(-1.34%) |
Nov 22, 2022 | 18.32 | 18.32 | 17.66 | 17.94 | 351,000 | -0.30(-1.64%) |
Nov 21, 2022 | 18.43 | 18.79 | 18.12 | 18.24 | 288,552 | -0.13(-0.71%) |
Nov 18, 2022 | 18.51 | 18.88 | 17.95 | 18.37 | 537,513 | +0.37(+2.06%) |
Nov 17, 2022 | 17.85 | 18.32 | 17.41 | 18.00 | 312,645 | +0.03(+0.17%) |
Nov 16, 2022 | 17.97 | 18.96 | 17.43 | 17.97 | 342,435 | -0.01(-0.06%) |
Nov 15, 2022 | 17.82 | 18.33 | 17.64 | 17.98 | 412,550 | +0.55(+3.16%) |
Nov 14, 2022 | 17.08 | 18.41 | 16.35 | 17.43 | 670,543 | +0.44(+2.59%) |
Nov 11, 2022 | 16.97 | 17.26 | 16.22 | 16.99 | 685,878 | +0.04(+0.24%) |
Nov 10, 2022 | 16.95 | 17.22 | 16.68 | 16.95 | 301,813 | +0.74(+4.57%) |
Nov 09, 2022 | 15.91 | 16.75 | 15.82 | 16.21 | 434,867 | +0.00(+0.00%) |
Nov 08, 2022 | 15.99 | 16.30 | 15.01 | 16.21 | 583,040 | +0.67(+4.31%) |
Nov 07, 2022 | 15.18 | 15.75 | 15.11 | 15.54 | 143,998 | +0.38(+2.51%) |
Nov 04, 2022 | 15.65 | 15.65 | 14.92 | 15.16 | 200,292 | -0.07(-0.46%) |
Nov 03, 2022 | 15.08 | 15.64 | 14.90 | 15.23 | 159,754 | +0.05(+0.33%) |
Nov 02, 2022 | 15.98 | 15.18 | 15.18 | 205,776 | -0.82(-5.13%) |