Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.66 | 27.61 | 25.30 | 26.90 | 2,560,859 | +1.92(+7.69%) |
Feb 28, 2024 | 24.42 | 25.28 | 23.92 | 24.98 | 1,756,932 | +0.38(+1.54%) |
Feb 27, 2024 | 24.48 | 24.78 | 23.55 | 24.60 | 1,722,336 | +0.56(+2.33%) |
Feb 26, 2024 | 22.75 | 24.04 | 22.52 | 24.04 | 1,113,809 | +1.25(+5.48%) |
Feb 23, 2024 | 22.45 | 22.92 | 22.15 | 22.79 | 798,697 | +0.38(+1.70%) |
Feb 22, 2024 | 22.50 | 23.19 | 22.16 | 22.41 | 1,005,853 | -0.14(-0.62%) |
Feb 21, 2024 | 22.55 | 23.39 | 21.70 | 22.55 | 1,106,620 | -0.19(-0.84%) |
Feb 20, 2024 | 24.01 | 24.01 | 22.09 | 22.74 | 1,098,959 | -0.17(-0.74%) |
Feb 16, 2024 | 23.54 | 23.55 | 22.86 | 22.91 | 875,865 | -0.69(-2.92%) |
Feb 15, 2024 | 24.23 | 24.60 | 23.39 | 23.60 | 1,106,012 | -0.59(-2.44%) |
Feb 14, 2024 | 23.60 | 24.23 | 23.10 | 24.19 | 980,681 | +1.08(+4.67%) |
Feb 13, 2024 | 23.21 | 23.98 | 22.51 | 23.11 | 948,482 | -1.20(-4.94%) |
Feb 12, 2024 | 23.44 | 25.22 | 23.37 | 24.31 | 1,593,113 | +0.30(+1.25%) |
Feb 09, 2024 | 22.90 | 24.92 | 22.84 | 24.01 | 1,019,047 | +1.28(+5.63%) |
Feb 08, 2024 | 21.48 | 22.85 | 21.46 | 22.73 | 722,726 | +1.29(+6.02%) |
Feb 07, 2024 | 21.90 | 22.49 | 21.23 | 21.44 | 807,612 | -0.50(-2.28%) |
Feb 06, 2024 | 22.00 | 22.23 | 21.18 | 21.94 | 578,504 | +0.06(+0.27%) |
Feb 05, 2024 | 21.01 | 21.98 | 20.80 | 21.88 | 567,773 | +0.84(+3.99%) |
Feb 02, 2024 | 22.09 | 22.21 | 20.40 | 21.04 | 1,745,136 | -1.02(-4.62%) |
Feb 01, 2024 | 21.45 | 22.65 | 21.06 | 22.06 | 2,183,751 | +0.66(+3.08%) |
Jan 31, 2024 | 21.11 | 22.10 | 20.61 | 21.40 | 1,106,075 | +0.22(+1.04%) |
Jan 30, 2024 | 20.70 | 22.72 | 20.38 | 21.18 | 1,982,993 | +0.28(+1.34%) |
Jan 29, 2024 | 20.80 | 21.24 | 20.08 | 20.90 | 1,452,743 | -0.26(-1.23%) |
Jan 26, 2024 | 18.00 | 25.50 | 17.27 | 21.16 | 5,763,186 | +3.26(+18.21%) |
Jan 25, 2024 | 17.30 | 17.93 | 16.97 | 17.90 | 1,016,778 | +0.94(+5.54%) |
Jan 24, 2024 | 17.08 | 17.50 | 16.76 | 16.96 | 489,797 | -0.02(-0.12%) |
Jan 23, 2024 | 16.45 | 17.07 | 16.30 | 16.98 | 793,963 | +0.79(+4.88%) |
Jan 22, 2024 | 15.61 | 16.23 | 15.59 | 16.19 | 1,494,888 | +0.57(+3.65%) |
Jan 19, 2024 | 16.33 | 16.33 | 15.49 | 15.62 | 806,477 | -0.59(-3.64%) |
Jan 18, 2024 | 16.71 | 17.20 | 15.96 | 16.21 | 1,090,222 | -0.44(-2.64%) |
Jan 17, 2024 | 16.31 | 16.76 | 16.15 | 16.65 | 965,024 | -0.08(-0.48%) |
Jan 16, 2024 | 16.38 | 16.90 | 16.25 | 16.73 | 1,547,793 | +0.04(+0.24%) |
Jan 12, 2024 | 17.08 | 17.69 | 16.13 | 16.69 | 1,827,874 | +0.28(+1.71%) |
Jan 11, 2024 | 17.31 | 17.54 | 15.21 | 16.41 | 3,670,120 | -0.93(-5.36%) |
Jan 10, 2024 | 18.20 | 18.94 | 17.06 | 17.34 | 3,095,393 | -1.43(-7.62%) |
Jan 09, 2024 | 17.89 | 19.57 | 17.82 | 18.77 | 3,227,793 | +0.74(+4.10%) |
Jan 08, 2024 | 18.09 | 18.43 | 17.35 | 18.03 | 3,757,478 | +0.07(+0.39%) |
Jan 05, 2024 | 17.79 | 18.41 | 17.40 | 17.96 | 8,646,637 | -1.43(-7.37%) |
Jan 04, 2024 | 14.37 | 19.87 | 14.29 | 19.39 | 14,033,100 | +4.62(+31.28%) |
Jan 03, 2024 | 18.00 | 18.73 | 12.33 | 14.77 | 20,899,094 | +1.71(+13.09%) |
Jan 02, 2024 | 13.02 | 13.82 | 12.57 | 13.06 | 1,165,387 | -0.24(-1.80%) |
Dec 29, 2023 | 13.13 | 13.74 | 12.86 | 13.30 | 726,213 | +0.14(+1.06%) |
Dec 28, 2023 | 13.60 | 13.79 | 13.02 | 13.16 | 884,110 | -0.48(-3.52%) |
Dec 27, 2023 | 12.77 | 13.88 | 12.52 | 13.64 | 945,654 | +0.99(+7.83%) |
Dec 26, 2023 | 13.06 | 13.09 | 12.06 | 12.65 | 594,452 | +0.00(+0.00%) |
Dec 22, 2023 | 12.46 | 13.00 | 12.36 | 12.65 | 410,157 | +0.43(+3.52%) |
Dec 21, 2023 | 12.02 | 12.31 | 11.93 | 12.22 | 262,994 | +0.51(+4.36%) |
Dec 20, 2023 | 12.51 | 12.75 | 11.66 | 11.71 | 653,565 | -0.90(-7.14%) |
Dec 19, 2023 | 12.08 | 12.65 | 12.08 | 12.61 | 551,076 | +0.68(+5.70%) |
Dec 18, 2023 | 12.60 | 12.93 | 11.92 | 11.93 | 571,759 | -0.77(-6.06%) |
Dec 15, 2023 | 11.96 | 12.79 | 11.96 | 12.70 | 2,238,345 | +0.88(+7.45%) |
Dec 14, 2023 | 11.74 | 12.20 | 11.51 | 11.82 | 796,141 | +0.50(+4.42%) |
Dec 13, 2023 | 10.94 | 11.32 | 10.80 | 11.32 | 872,078 | +0.36(+3.28%) |
Dec 12, 2023 | 10.92 | 11.07 | 10.33 | 10.96 | 344,333 | +0.06(+0.55%) |
Dec 11, 2023 | 11.19 | 11.21 | 10.46 | 10.90 | 466,050 | -0.28(-2.50%) |
Dec 08, 2023 | 11.47 | 11.57 | 11.07 | 11.18 | 480,049 | -0.38(-3.29%) |
Dec 07, 2023 | 11.50 | 11.61 | 11.18 | 11.56 | 428,385 | +0.14(+1.23%) |
Dec 06, 2023 | 11.88 | 12.07 | 11.40 | 11.42 | 477,424 | -0.26(-2.23%) |
Dec 05, 2023 | 11.51 | 11.77 | 11.12 | 11.68 | 933,259 | +0.03(+0.26%) |
Dec 04, 2023 | 11.10 | 12.06 | 11.02 | 11.65 | 1,086,025 | +0.45(+4.02%) |
Dec 01, 2023 | 11.03 | 11.30 | 10.36 | 11.20 | 473,883 | +0.12(+1.08%) |
Nov 30, 2023 | 11.34 | 11.54 | 10.89 | 11.08 | 798,124 | +0.09(+0.82%) |
Nov 29, 2023 | 10.34 | 11.52 | 10.27 | 10.99 | 777,612 | +0.59(+5.67%) |
Nov 28, 2023 | 10.72 | 10.80 | 10.12 | 10.40 | 660,478 | -0.26(-2.44%) |
Nov 27, 2023 | 11.00 | 11.00 | 10.27 | 10.66 | 958,532 | -0.39(-3.53%) |
Nov 24, 2023 | 10.53 | 11.17 | 10.53 | 11.05 | 435,668 | +0.53(+5.04%) |
Nov 22, 2023 | 10.74 | 10.83 | 10.21 | 10.52 | 610,660 | +0.01(+0.10%) |
Nov 21, 2023 | 10.50 | 11.20 | 10.03 | 10.51 | 995,376 | -0.14(-1.31%) |
Nov 20, 2023 | 11.02 | 11.45 | 10.52 | 10.65 | 777,162 | -0.37(-3.36%) |
Nov 17, 2023 | 9.850 | 11.03 | 9.820 | 11.02 | 590,673 | +1.25(+12.85%) |
Nov 16, 2023 | 10.89 | 10.89 | 9.760 | 9.765 | 1,015,443 | -1.12(-10.25%) |
Nov 15, 2023 | 10.36 | 11.24 | 10.35 | 10.88 | 724,402 | +0.53(+5.12%) |
Nov 14, 2023 | 9.260 | 10.38 | 9.260 | 10.35 | 882,107 | +1.65(+18.97%) |
Nov 13, 2023 | 8.570 | 8.720 | 8.050 | 8.700 | 382,640 | +0.00(+0.00%) |
Nov 10, 2023 | 8.470 | 9.110 | 8.044 | 8.700 | 639,220 | +0.26(+3.08%) |
Nov 09, 2023 | 9.460 | 9.580 | 8.410 | 8.440 | 818,204 | -0.91(-9.73%) |
Nov 08, 2023 | 9.370 | 9.440 | 9.000 | 9.350 | 613,079 | +0.00(+0.00%) |
Nov 07, 2023 | 8.200 | 9.480 | 7.930 | 9.350 | 566,718 | +1.19(+14.58%) |
Nov 06, 2023 | 8.330 | 8.710 | 8.140 | 8.160 | 637,312 | -0.07(-0.85%) |
Nov 03, 2023 | 7.260 | 8.320 | 7.100 | 8.230 | 820,504 | +1.08(+15.10%) |
Nov 02, 2023 | 7.410 | 7.670 | 7.090 | 7.150 | 427,037 | -0.15(-2.05%) |
Nov 01, 2023 | 7.020 | 7.360 | 6.900 | 7.300 | 978,715 | +0.25(+3.55%) |
Oct 31, 2023 | 7.190 | 7.220 | 6.660 | 7.050 | 1,905,995 | -0.27(-3.69%) |
Oct 30, 2023 | 6.400 | 7.510 | 6.400 | 7.320 | 733,299 | +0.70(+10.57%) |
Oct 27, 2023 | 7.050 | 7.050 | 6.510 | 6.620 | 373,552 | -0.25(-3.64%) |
Oct 26, 2023 | 6.840 | 7.020 | 6.520 | 6.870 | 227,524 | +0.21(+3.15%) |
Oct 25, 2023 | 6.850 | 6.850 | 6.500 | 6.660 | 317,123 | -0.30(-4.31%) |
Oct 24, 2023 | 6.670 | 7.270 | 6.640 | 6.960 | 493,451 | +0.30(+4.50%) |
Oct 23, 2023 | 7.320 | 7.320 | 6.660 | 6.660 | 473,592 | -0.59(-8.14%) |
Oct 20, 2023 | 7.510 | 7.750 | 7.180 | 7.250 | 481,413 | -0.21(-2.82%) |
Oct 19, 2023 | 7.360 | 7.610 | 7.280 | 7.460 | 321,464 | +0.06(+0.81%) |
Oct 18, 2023 | 7.620 | 7.700 | 7.320 | 7.400 | 777,243 | -0.32(-4.15%) |
Oct 17, 2023 | 7.820 | 8.140 | 7.570 | 7.720 | 379,581 | -0.14(-1.78%) |
Oct 16, 2023 | 8.180 | 8.210 | 7.620 | 7.860 | 602,125 | -0.30(-3.68%) |
Oct 13, 2023 | 7.830 | 8.200 | 7.390 | 8.160 | 586,609 | +0.36(+4.55%) |
Oct 12, 2023 | 8.550 | 8.550 | 7.640 | 7.805 | 572,154 | -0.58(-6.86%) |
Oct 11, 2023 | 9.010 | 9.080 | 8.085 | 8.380 | 356,735 | -0.61(-6.79%) |
Oct 10, 2023 | 8.980 | 9.200 | 8.570 | 8.990 | 634,213 | +0.02(+0.22%) |
Oct 09, 2023 | 9.260 | 9.280 | 8.870 | 8.970 | 182,361 | -0.44(-4.68%) |
Oct 06, 2023 | 9.310 | 9.460 | 9.110 | 9.410 | 206,184 | -0.03(-0.32%) |
Oct 05, 2023 | 8.270 | 9.520 | 8.270 | 9.440 | 641,163 | +1.13(+13.60%) |
Oct 04, 2023 | 8.680 | 8.780 | 8.140 | 8.310 | 375,990 | -0.34(-3.93%) |
Oct 03, 2023 | 7.750 | 8.690 | 7.750 | 8.650 | 570,058 | +0.71(+8.94%) |
Oct 02, 2023 | 9.200 | 9.200 | 7.830 | 7.940 | 470,237 | -1.02(-11.38%) |
Sep 29, 2023 | 8.900 | 9.075 | 8.650 | 8.960 | 267,634 | +0.17(+1.93%) |
Sep 28, 2023 | 8.610 | 8.820 | 8.350 | 8.790 | 1,224,622 | +0.19(+2.21%) |
Sep 27, 2023 | 9.060 | 9.220 | 8.560 | 8.600 | 374,081 | -0.41(-4.55%) |
Sep 26, 2023 | 8.660 | 9.130 | 8.660 | 9.010 | 314,277 | +0.34(+3.92%) |
Sep 25, 2023 | 9.100 | 8.720 | 8.470 | 8.670 | 561,568 | -0.42(-4.62%) |
Sep 22, 2023 | 9.290 | 9.355 | 8.910 | 9.090 | 292,696 | -0.18(-1.94%) |
Sep 21, 2023 | 9.210 | 9.340 | 8.710 | 9.270 | 539,510 | -0.05(-0.54%) |
Sep 20, 2023 | 9.710 | 9.920 | 9.230 | 9.320 | 610,015 | -0.54(-5.48%) |
Sep 19, 2023 | 9.860 | 10.05 | 9.525 | 9.860 | 750,079 | +0.01(+0.10%) |
Sep 18, 2023 | 9.240 | 10.06 | 9.100 | 9.850 | 914,574 | +0.59(+6.37%) |
Sep 15, 2023 | 9.480 | 9.500 | 8.565 | 9.260 | 1,340,223 | -0.08(-0.86%) |
Sep 14, 2023 | 9.230 | 9.555 | 8.630 | 9.340 | 1,242,496 | +0.07(+0.81%) |
Sep 13, 2023 | 9.840 | 9.960 | 9.260 | 9.265 | 574,142 | -0.63(-6.41%) |
Sep 12, 2023 | 11.14 | 11.41 | 9.900 | 9.900 | 894,792 | -1.28(-11.45%) |
Sep 11, 2023 | 11.05 | 11.46 | 10.95 | 11.18 | 583,613 | +0.20(+1.82%) |
Sep 08, 2023 | 11.51 | 11.51 | 10.88 | 10.98 | 189,996 | -0.54(-4.69%) |
Sep 07, 2023 | 11.63 | 11.65 | 11.25 | 11.52 | 289,487 | -0.25(-2.12%) |
Sep 06, 2023 | 11.69 | 11.87 | 11.47 | 11.77 | 185,573 | +0.11(+0.94%) |
Sep 05, 2023 | 11.75 | 12.15 | 11.55 | 11.66 | 304,324 | -0.11(-0.93%) |
Sep 01, 2023 | 11.47 | 11.84 | 11.47 | 11.77 | 244,607 | +0.37(+3.25%) |
Aug 31, 2023 | 11.84 | 12.11 | 11.36 | 11.40 | 260,311 | -0.49(-4.12%) |
Aug 30, 2023 | 11.77 | 12.04 | 11.63 | 11.89 | 268,393 | +0.12(+1.02%) |
Aug 29, 2023 | 11.55 | 11.97 | 11.41 | 11.77 | 174,120 | +0.17(+1.47%) |
Aug 28, 2023 | 11.98 | 12.12 | 11.50 | 11.60 | 178,850 | -0.29(-2.44%) |
Aug 25, 2023 | 11.69 | 12.68 | 11.69 | 11.89 | 395,251 | +0.14(+1.19%) |
Aug 24, 2023 | 11.60 | 11.75 | 11.29 | 11.75 | 212,557 | +0.14(+1.21%) |
Aug 23, 2023 | 10.92 | 11.71 | 10.92 | 11.61 | 236,906 | +0.74(+6.81%) |
Aug 22, 2023 | 10.90 | 11.52 | 10.83 | 10.87 | 651,621 | +0.04(+0.37%) |
Aug 21, 2023 | 10.17 | 10.83 | 9.950 | 10.83 | 395,978 | +0.58(+5.66%) |
Aug 18, 2023 | 10.15 | 10.59 | 10.15 | 10.25 | 441,633 | -0.08(-0.77%) |
Aug 17, 2023 | 10.60 | 10.70 | 10.26 | 10.33 | 238,891 | -0.23(-2.18%) |
Aug 16, 2023 | 10.90 | 10.99 | 10.27 | 10.56 | 295,917 | -0.37(-3.39%) |
Aug 15, 2023 | 10.93 | 11.21 | 10.74 | 10.93 | 279,917 | -0.06(-0.55%) |
Aug 14, 2023 | 10.88 | 11.10 | 10.42 | 10.99 | 249,992 | +0.00(+0.00%) |
Aug 11, 2023 | 11.05 | 11.23 | 10.79 | 10.99 | 226,887 | +0.07(+0.64%) |
Aug 10, 2023 | 10.67 | 11.16 | 10.59 | 10.92 | 263,690 | +0.34(+3.21%) |
Aug 09, 2023 | 9.940 | 10.63 | 9.940 | 10.58 | 299,505 | +0.65(+6.55%) |
Aug 08, 2023 | 11.45 | 11.53 | 9.910 | 9.930 | 630,638 | -1.63(-14.10%) |
Aug 07, 2023 | 11.59 | 11.60 | 11.29 | 11.56 | 290,190 | +0.01(+0.09%) |
Aug 04, 2023 | 11.41 | 11.78 | 11.26 | 11.55 | 217,946 | +0.05(+0.43%) |
Aug 03, 2023 | 11.57 | 11.83 | 11.49 | 11.50 | 291,533 | -0.26(-2.21%) |
Aug 02, 2023 | 11.71 | 11.86 | 11.45 | 11.76 | 275,062 | -0.08(-0.68%) |
Aug 01, 2023 | 12.05 | 12.08 | 11.41 | 11.84 | 408,208 | -0.34(-2.79%) |
Jul 31, 2023 | 11.82 | 12.51 | 11.79 | 12.18 | 519,755 | +0.41(+3.48%) |
Jul 28, 2023 | 10.80 | 11.86 | 10.67 | 11.77 | 427,705 | +1.05(+9.79%) |
Jul 27, 2023 | 10.73 | 10.82 | 10.55 | 10.72 | 216,956 | +0.05(+0.47%) |
Jul 26, 2023 | 10.34 | 10.71 | 10.21 | 10.67 | 253,179 | +0.31(+2.99%) |
Jul 25, 2023 | 10.30 | 10.48 | 9.900 | 10.36 | 490,881 | +0.02(+0.19%) |
Jul 24, 2023 | 10.86 | 11.00 | 10.33 | 10.34 | 284,165 | -0.53(-4.88%) |
Jul 21, 2023 | 11.05 | 11.14 | 10.78 | 10.87 | 369,457 | -0.12(-1.09%) |
Jul 20, 2023 | 11.21 | 11.32 | 10.89 | 10.99 | 235,525 | -0.24(-2.14%) |
Jul 19, 2023 | 11.06 | 11.46 | 11.06 | 11.23 | 268,588 | +0.18(+1.63%) |
Jul 18, 2023 | 11.11 | 11.36 | 10.96 | 11.05 | 643,605 | -0.03(-0.27%) |
Jul 17, 2023 | 11.20 | 11.56 | 11.00 | 11.08 | 502,604 | -0.02(-0.18%) |
Jul 14, 2023 | 11.48 | 11.57 | 10.96 | 11.10 | 538,087 | -0.36(-3.14%) |
Jul 13, 2023 | 11.63 | 11.63 | 11.09 | 11.46 | 277,523 | -0.17(-1.46%) |
Jul 12, 2023 | 11.98 | 12.00 | 11.57 | 11.63 | 254,509 | -0.16(-1.36%) |
Jul 11, 2023 | 11.54 | 11.86 | 11.23 | 11.79 | 276,396 | +0.26(+2.25%) |
Jul 10, 2023 | 11.01 | 11.67 | 10.78 | 11.53 | 312,489 | +0.54(+4.91%) |
Jul 07, 2023 | 11.19 | 11.48 | 10.75 | 10.99 | 484,696 | -0.19(-1.70%) |
Jul 06, 2023 | 10.95 | 11.25 | 10.65 | 11.18 | 428,418 | +0.11(+0.99%) |
Jul 05, 2023 | 11.24 | 11.49 | 10.68 | 11.07 | 559,827 | -0.15(-1.34%) |
Jul 03, 2023 | 11.09 | 11.35 | 11.04 | 11.22 | 275,364 | -0.03(-0.27%) |
Jun 30, 2023 | 10.54 | 11.52 | 10.39 | 11.25 | 832,894 | +0.82(+7.86%) |
Jun 29, 2023 | 10.67 | 10.70 | 10.29 | 10.43 | 359,937 | -0.21(-1.97%) |
Jun 28, 2023 | 10.27 | 10.83 | 10.13 | 10.64 | 585,676 | +0.30(+2.90%) |
Jun 27, 2023 | 10.16 | 10.50 | 9.780 | 10.34 | 710,954 | +0.16(+1.62%) |
Jun 26, 2023 | 10.43 | 10.51 | 9.910 | 10.18 | 561,044 | -0.32(-3.10%) |
Jun 23, 2023 | 11.60 | 11.77 | 10.34 | 10.50 | 2,340,711 | -1.25(-10.64%) |
Jun 22, 2023 | 11.64 | 12.07 | 11.29 | 11.75 | 645,738 | +0.00(+0.00%) |
Jun 21, 2023 | 11.64 | 11.84 | 11.53 | 11.75 | 783,656 | -0.02(-0.17%) |
Jun 20, 2023 | 10.80 | 11.81 | 10.71 | 11.77 | 981,908 | +0.82(+7.49%) |
Jun 16, 2023 | 12.36 | 12.36 | 10.50 | 10.95 | 4,066,682 | -1.15(-9.50%) |
Jun 15, 2023 | 12.32 | 12.33 | 11.76 | 12.10 | 737,608 | -0.30(-2.42%) |
Jun 14, 2023 | 12.86 | 12.86 | 12.04 | 12.40 | 534,774 | -0.47(-3.65%) |
Jun 13, 2023 | 12.58 | 13.11 | 11.96 | 12.87 | 821,807 | +0.35(+2.80%) |
Jun 12, 2023 | 13.02 | 13.20 | 12.18 | 12.52 | 619,065 | -0.44(-3.40%) |
Jun 09, 2023 | 13.51 | 13.68 | 12.89 | 12.96 | 453,333 | -0.50(-3.71%) |
Jun 08, 2023 | 14.22 | 14.26 | 13.07 | 13.46 | 578,772 | -0.82(-5.74%) |
Jun 07, 2023 | 14.26 | 14.68 | 14.17 | 14.28 | 379,659 | +0.07(+0.49%) |
Jun 06, 2023 | 13.93 | 14.48 | 13.76 | 14.21 | 575,443 | +0.28(+2.01%) |
Jun 05, 2023 | 13.34 | 13.95 | 13.08 | 13.93 | 287,053 | +0.50(+3.72%) |
Jun 02, 2023 | 13.02 | 13.72 | 12.65 | 13.43 | 282,565 | +0.64(+5.00%) |
Jun 01, 2023 | 13.08 | 13.39 | 12.66 | 12.79 | 235,270 | -0.24(-1.84%) |
May 31, 2023 | 12.70 | 13.33 | 12.51 | 13.03 | 323,586 | +0.39(+3.09%) |
May 30, 2023 | 12.74 | 13.06 | 12.25 | 12.64 | 250,508 | -0.02(-0.16%) |
May 26, 2023 | 12.50 | 12.91 | 12.43 | 12.66 | 207,750 | +0.19(+1.52%) |
May 25, 2023 | 13.58 | 13.80 | 12.30 | 12.47 | 293,032 | -1.02(-7.56%) |
May 24, 2023 | 13.60 | 13.76 | 12.70 | 13.49 | 289,664 | -0.21(-1.53%) |
May 23, 2023 | 13.91 | 14.74 | 13.40 | 13.70 | 325,248 | -0.23(-1.65%) |
May 22, 2023 | 13.79 | 14.16 | 13.54 | 13.93 | 900,932 | +0.23(+1.68%) |
May 19, 2023 | 13.39 | 13.80 | 13.24 | 13.70 | 452,009 | +0.54(+4.10%) |
May 18, 2023 | 13.52 | 13.82 | 12.74 | 13.16 | 306,831 | -0.41(-3.02%) |
May 17, 2023 | 13.46 | 13.72 | 13.06 | 13.57 | 189,525 | +0.22(+1.65%) |
May 16, 2023 | 13.48 | 13.66 | 13.10 | 13.35 | 154,192 | -0.34(-2.48%) |
May 15, 2023 | 13.48 | 14.09 | 13.48 | 13.69 | 256,706 | +0.26(+1.94%) |
May 12, 2023 | 13.66 | 13.66 | 12.74 | 13.43 | 330,996 | -0.17(-1.25%) |
May 11, 2023 | 13.71 | 13.90 | 13.19 | 13.60 | 362,646 | -0.39(-2.82%) |
May 10, 2023 | 14.45 | 15.02 | 13.95 | 13.99 | 380,853 | -0.29(-2.00%) |
May 09, 2023 | 13.46 | 14.44 | 13.34 | 14.28 | 272,552 | +0.64(+4.69%) |
May 08, 2023 | 13.95 | 14.37 | 13.58 | 13.64 | 601,147 | -0.33(-2.36%) |
May 05, 2023 | 12.31 | 14.29 | 12.15 | 13.97 | 653,467 | +1.87(+15.45%) |
May 04, 2023 | 12.07 | 12.48 | 11.65 | 12.10 | 443,535 | +0.03(+0.25%) |
May 03, 2023 | 11.52 | 12.73 | 11.10 | 12.07 | 2,596,211 | +0.51(+4.41%) |
May 02, 2023 | 11.05 | 12.10 | 10.91 | 11.56 | 375,862 | +0.40(+3.58%) |
May 01, 2023 | 10.32 | 11.55 | 10.32 | 11.16 | 258,602 | +0.80(+7.72%) |
Apr 28, 2023 | 10.30 | 10.50 | 9.920 | 10.36 | 160,557 | +0.21(+2.07%) |
Apr 27, 2023 | 10.42 | 10.75 | 10.11 | 10.15 | 160,146 | -0.28(-2.68%) |
Apr 26, 2023 | 10.61 | 10.61 | 9.810 | 10.43 | 137,741 | -0.21(-1.97%) |
Apr 25, 2023 | 11.07 | 11.49 | 10.47 | 10.64 | 157,603 | -0.65(-5.76%) |
Apr 24, 2023 | 11.28 | 11.37 | 10.73 | 11.29 | 221,255 | -0.06(-0.53%) |
Apr 21, 2023 | 10.45 | 11.48 | 10.33 | 11.35 | 266,651 | +0.85(+8.10%) |
Apr 20, 2023 | 10.46 | 10.84 | 10.22 | 10.50 | 236,958 | -0.02(-0.19%) |
Apr 19, 2023 | 9.650 | 10.66 | 9.510 | 10.52 | 254,522 | +0.79(+8.12%) |
Apr 18, 2023 | 9.630 | 9.830 | 9.340 | 9.730 | 419,726 | +0.19(+1.99%) |
Apr 17, 2023 | 9.160 | 9.670 | 9.160 | 9.540 | 193,490 | +0.44(+4.84%) |
Apr 14, 2023 | 9.050 | 9.555 | 8.810 | 9.100 | 277,604 | +0.05(+0.55%) |
Apr 13, 2023 | 8.540 | 9.145 | 8.490 | 9.050 | 564,237 | +0.52(+6.10%) |
Apr 12, 2023 | 8.800 | 8.820 | 8.430 | 8.530 | 305,120 | -0.15(-1.73%) |
Apr 11, 2023 | 8.760 | 8.895 | 8.040 | 8.680 | 815,350 | -0.14(-1.59%) |
Apr 10, 2023 | 9.340 | 9.350 | 8.770 | 8.820 | 548,893 | -0.56(-5.97%) |
Apr 06, 2023 | 9.040 | 9.520 | 8.940 | 9.380 | 441,264 | +0.27(+2.96%) |
Apr 05, 2023 | 9.490 | 9.560 | 8.850 | 9.110 | 404,963 | -0.39(-4.11%) |
Apr 04, 2023 | 11.03 | 11.26 | 9.160 | 9.500 | 571,466 | -1.55(-14.03%) |
Apr 03, 2023 | 11.51 | 11.63 | 11.02 | 11.05 | 362,161 | -0.47(-4.08%) |
Mar 31, 2023 | 11.69 | 11.75 | 11.21 | 11.52 | 401,428 | -0.06(-0.52%) |
Mar 30, 2023 | 11.15 | 11.63 | 11.00 | 11.58 | 516,043 | +0.43(+3.86%) |
Mar 29, 2023 | 11.22 | 11.68 | 11.07 | 11.15 | 175,273 | +0.02(+0.18%) |
Mar 28, 2023 | 10.89 | 11.61 | 10.73 | 11.13 | 157,631 | +0.25(+2.30%) |
Mar 27, 2023 | 11.16 | 11.70 | 10.80 | 10.88 | 217,474 | -0.17(-1.54%) |
Mar 24, 2023 | 11.05 | 11.20 | 10.71 | 11.05 | 320,050 | -0.13(-1.16%) |
Mar 23, 2023 | 11.60 | 11.68 | 10.94 | 11.18 | 294,083 | -0.30(-2.61%) |
Mar 22, 2023 | 11.91 | 12.21 | 11.48 | 11.48 | 405,079 | -0.44(-3.69%) |
Mar 21, 2023 | 12.26 | 12.44 | 11.80 | 11.92 | 2,416,408 | -0.14(-1.16%) |
Mar 20, 2023 | 12.31 | 12.31 | 12.00 | 12.06 | 255,064 | -0.20(-1.63%) |
Mar 17, 2023 | 12.72 | 12.82 | 12.00 | 12.26 | 412,873 | -0.59(-4.59%) |
Mar 16, 2023 | 12.50 | 13.03 | 12.18 | 12.85 | 246,963 | +0.22(+1.74%) |
Mar 15, 2023 | 13.19 | 13.30 | 12.50 | 12.63 | 336,378 | -0.87(-6.44%) |
Mar 14, 2023 | 13.38 | 13.60 | 13.16 | 13.50 | 245,117 | +0.32(+2.43%) |
Mar 13, 2023 | 12.91 | 13.33 | 12.83 | 13.18 | 194,159 | +0.09(+0.69%) |
Mar 10, 2023 | 13.58 | 13.58 | 12.81 | 13.09 | 172,037 | -0.55(-4.03%) |
Mar 09, 2023 | 14.43 | 14.58 | 13.46 | 13.64 | 295,390 | -0.74(-5.15%) |
Mar 08, 2023 | 14.74 | 15.00 | 14.18 | 14.38 | 111,086 | -0.38(-2.57%) |
Mar 07, 2023 | 15.01 | 15.05 | 14.12 | 14.76 | 85,197 | -0.24(-1.60%) |
Mar 06, 2023 | 15.03 | 15.60 | 14.59 | 15.00 | 265,822 | +0.00(+0.00%) |
Mar 03, 2023 | 14.94 | 15.31 | 13.84 | 15.00 | 425,878 | +0.68(+4.75%) |
Mar 02, 2023 | 13.73 | 14.84 | 13.04 | 14.32 | 445,593 | +0.69(+5.06%) |