Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.310 | 8.505 | 8.220 | 8.230 | 628,570 | +0.01(+0.12%) |
Sep 28, 2023 | 8.090 | 8.315 | 8.030 | 8.220 | 960,360 | +0.16(+1.99%) |
Sep 27, 2023 | 8.150 | 8.180 | 7.975 | 8.060 | 626,325 | -0.02(-0.25%) |
Sep 26, 2023 | 8.330 | 8.360 | 8.070 | 8.080 | 625,210 | -0.30(-3.58%) |
Sep 25, 2023 | 8.240 | 8.410 | 8.315 | 8.380 | 610,719 | +0.12(+1.45%) |
Sep 22, 2023 | 8.140 | 8.310 | 8.040 | 8.260 | 1,189,619 | +0.15(+1.85%) |
Sep 21, 2023 | 8.090 | 8.200 | 8.010 | 8.110 | 551,244 | -0.02(-0.25%) |
Sep 20, 2023 | 8.270 | 8.350 | 8.130 | 8.130 | 468,307 | -0.14(-1.69%) |
Sep 19, 2023 | 8.210 | 8.340 | 8.130 | 8.270 | 669,234 | +0.06(+0.73%) |
Sep 18, 2023 | 8.230 | 8.370 | 8.080 | 8.210 | 912,389 | -0.03(-0.36%) |
Sep 15, 2023 | 8.100 | 8.260 | 8.040 | 8.240 | 2,318,172 | +0.15(+1.85%) |
Sep 14, 2023 | 8.110 | 8.240 | 8.090 | 8.090 | 664,716 | +0.01(+0.12%) |
Sep 13, 2023 | 8.050 | 8.100 | 7.980 | 8.080 | 686,427 | +0.00(+0.00%) |
Sep 12, 2023 | 8.100 | 8.190 | 8.000 | 8.080 | 905,721 | -0.01(-0.12%) |
Sep 11, 2023 | 8.170 | 8.205 | 7.952 | 8.090 | 612,105 | -0.04(-0.49%) |
Sep 08, 2023 | 8.190 | 8.190 | 8.030 | 8.130 | 559,048 | +0.00(+0.00%) |
Sep 07, 2023 | 8.310 | 8.370 | 8.030 | 8.130 | 677,126 | -0.22(-2.63%) |
Sep 06, 2023 | 8.310 | 8.610 | 8.290 | 8.350 | 475,206 | -0.02(-0.24%) |
Sep 05, 2023 | 8.580 | 8.650 | 8.350 | 8.370 | 760,158 | -0.27(-3.13%) |
Sep 01, 2023 | 8.600 | 8.755 | 8.510 | 8.640 | 620,568 | +0.09(+1.05%) |
Aug 31, 2023 | 8.440 | 8.810 | 8.440 | 8.550 | 956,132 | +0.12(+1.42%) |
Aug 30, 2023 | 8.100 | 8.460 | 8.090 | 8.430 | 474,728 | +0.31(+3.82%) |
Aug 29, 2023 | 8.090 | 8.190 | 7.980 | 8.120 | 378,218 | +0.09(+1.12%) |
Aug 28, 2023 | 8.050 | 8.270 | 7.999 | 8.030 | 614,928 | -0.03(-0.37%) |
Aug 25, 2023 | 8.140 | 8.240 | 8.035 | 8.060 | 479,772 | -0.07(-0.86%) |
Aug 24, 2023 | 8.130 | 8.170 | 7.990 | 8.130 | 868,254 | -0.02(-0.25%) |
Aug 23, 2023 | 8.210 | 8.240 | 8.100 | 8.150 | 434,261 | -0.02(-0.24%) |
Aug 22, 2023 | 8.130 | 8.300 | 8.060 | 8.170 | 1,035,897 | +0.11(+1.36%) |
Aug 21, 2023 | 8.150 | 8.190 | 8.015 | 8.060 | 603,557 | +0.01(+0.12%) |
Aug 18, 2023 | 7.872 | 8.159 | 7.852 | 8.050 | 671,445 | +0.07(+0.87%) |
Aug 17, 2023 | 7.922 | 8.118 | 7.893 | 7.981 | 772,363 | +0.07(+0.87%) |
Aug 16, 2023 | 7.922 | 8.020 | 7.731 | 7.912 | 777,803 | -0.04(-0.49%) |
Aug 15, 2023 | 7.824 | 8.010 | 7.766 | 7.951 | 688,947 | +0.04(+0.49%) |
Aug 14, 2023 | 7.863 | 8.147 | 7.687 | 7.912 | 812,770 | +0.05(+0.62%) |
Aug 11, 2023 | 7.414 | 7.873 | 7.296 | 7.863 | 992,275 | +0.38(+5.10%) |
Aug 10, 2023 | 7.443 | 7.780 | 7.404 | 7.482 | 1,059,902 | +0.10(+1.32%) |
Aug 09, 2023 | 7.374 | 7.404 | 7.013 | 7.384 | 2,238,674 | -0.03(-0.40%) |
Aug 08, 2023 | 7.091 | 7.482 | 6.846 | 7.414 | 1,764,856 | +0.26(+3.69%) |
Aug 07, 2023 | 6.944 | 7.335 | 6.846 | 7.149 | 3,710,177 | -1.70(-19.23%) |
Aug 04, 2023 | 8.793 | 9.022 | 8.719 | 8.851 | 1,613,941 | +0.09(+1.00%) |
Aug 03, 2023 | 9.086 | 9.086 | 8.714 | 8.763 | 845,587 | -0.42(-4.58%) |
Aug 02, 2023 | 9.418 | 9.428 | 9.164 | 9.184 | 871,127 | -0.33(-3.49%) |
Aug 01, 2023 | 9.487 | 9.643 | 9.414 | 9.516 | 824,739 | +0.00(+0.00%) |
Jul 31, 2023 | 9.585 | 9.722 | 9.516 | 9.516 | 716,340 | -0.05(-0.51%) |
Jul 28, 2023 | 9.761 | 9.819 | 9.546 | 9.565 | 614,531 | -0.13(-1.31%) |
Jul 27, 2023 | 10.04 | 10.04 | 9.683 | 9.692 | 619,502 | -0.23(-2.36%) |
Jul 26, 2023 | 9.966 | 10.08 | 9.854 | 9.927 | 467,831 | -0.01(-0.10%) |
Jul 25, 2023 | 10.05 | 10.11 | 9.863 | 9.937 | 610,735 | -0.10(-0.97%) |
Jul 24, 2023 | 9.937 | 10.08 | 9.868 | 10.03 | 511,805 | +0.17(+1.68%) |
Jul 21, 2023 | 10.12 | 10.33 | 9.859 | 9.868 | 585,663 | -0.13(-1.27%) |
Jul 20, 2023 | 10.02 | 10.14 | 9.878 | 9.996 | 652,099 | +0.00(+0.00%) |
Jul 19, 2023 | 10.23 | 10.37 | 9.986 | 9.996 | 756,658 | -0.21(-2.01%) |
Jul 18, 2023 | 10.05 | 10.22 | 9.878 | 10.20 | 608,286 | +0.13(+1.26%) |
Jul 17, 2023 | 10.08 | 10.20 | 9.996 | 10.07 | 562,988 | -0.01(-0.10%) |
Jul 14, 2023 | 10.54 | 10.61 | 9.898 | 10.08 | 1,199,775 | -0.61(-5.67%) |
Jul 13, 2023 | 10.64 | 10.72 | 10.32 | 10.69 | 706,060 | +0.15(+1.39%) |
Jul 12, 2023 | 10.47 | 10.55 | 10.34 | 10.54 | 821,377 | +0.33(+3.26%) |
Jul 11, 2023 | 10.19 | 10.27 | 9.956 | 10.21 | 594,400 | +0.01(+0.10%) |
Jul 10, 2023 | 10.34 | 10.39 | 10.12 | 10.20 | 620,525 | -0.16(-1.51%) |
Jul 07, 2023 | 10.14 | 10.46 | 10.14 | 10.36 | 513,562 | +0.23(+2.32%) |
Jul 06, 2023 | 10.23 | 10.26 | 9.991 | 10.12 | 451,834 | -0.22(-2.08%) |
Jul 05, 2023 | 10.29 | 10.36 | 10.18 | 10.34 | 746,518 | -0.02(-0.19%) |
Jul 03, 2023 | 10.34 | 10.44 | 10.32 | 10.36 | 276,705 | +0.06(+0.57%) |
Jun 30, 2023 | 10.44 | 10.47 | 10.25 | 10.30 | 700,119 | -0.03(-0.28%) |
Jun 29, 2023 | 10.27 | 10.51 | 10.21 | 10.33 | 750,229 | +0.09(+0.86%) |
Jun 28, 2023 | 10.09 | 10.26 | 9.810 | 10.24 | 670,443 | +0.17(+1.65%) |
Jun 27, 2023 | 9.829 | 10.09 | 9.702 | 10.07 | 817,656 | +0.26(+2.69%) |
Jun 26, 2023 | 9.722 | 9.996 | 9.722 | 9.810 | 713,886 | +0.04(+0.40%) |
Jun 23, 2023 | 9.800 | 9.859 | 9.551 | 9.771 | 3,687,911 | -0.14(-1.38%) |
Jun 22, 2023 | 10.06 | 10.08 | 9.859 | 9.908 | 881,181 | -0.16(-1.55%) |
Jun 21, 2023 | 10.18 | 10.21 | 9.956 | 10.06 | 695,492 | -0.23(-2.28%) |
Jun 20, 2023 | 10.29 | 10.51 | 10.23 | 10.30 | 742,839 | -0.21(-1.96%) |
Jun 16, 2023 | 10.77 | 10.78 | 10.09 | 10.50 | 2,729,331 | -0.17(-1.56%) |
Jun 15, 2023 | 10.30 | 10.70 | 10.27 | 10.67 | 1,352,458 | +0.35(+3.41%) |
Jun 14, 2023 | 10.06 | 10.39 | 10.03 | 10.32 | 1,784,694 | +0.20(+1.93%) |
Jun 13, 2023 | 9.722 | 10.20 | 9.722 | 10.12 | 1,557,062 | +0.45(+4.65%) |
Jun 12, 2023 | 9.194 | 9.712 | 9.194 | 9.673 | 1,394,010 | +0.46(+4.99%) |
Jun 09, 2023 | 9.106 | 9.291 | 9.066 | 9.213 | 933,266 | +0.16(+1.73%) |
Jun 08, 2023 | 9.174 | 9.247 | 8.885 | 9.057 | 977,926 | -0.12(-1.28%) |
Jun 07, 2023 | 8.969 | 9.399 | 8.920 | 9.174 | 1,337,115 | +0.23(+2.63%) |
Jun 06, 2023 | 8.543 | 8.969 | 8.514 | 8.939 | 698,122 | +0.29(+3.39%) |
Jun 05, 2023 | 8.665 | 8.719 | 8.577 | 8.646 | 685,475 | -0.13(-1.45%) |
Jun 02, 2023 | 8.607 | 8.793 | 8.553 | 8.773 | 912,981 | +0.24(+2.87%) |
Jun 01, 2023 | 8.636 | 8.646 | 8.377 | 8.528 | 756,492 | -0.19(-2.13%) |
May 31, 2023 | 8.548 | 8.793 | 8.489 | 8.714 | 2,530,505 | +0.10(+1.14%) |
May 30, 2023 | 8.890 | 9.037 | 8.607 | 8.617 | 660,529 | -0.23(-2.65%) |
May 26, 2023 | 8.675 | 8.949 | 8.548 | 8.851 | 812,439 | +0.37(+4.38%) |
May 25, 2023 | 8.587 | 8.802 | 8.372 | 8.480 | 810,670 | -0.08(-0.91%) |
May 24, 2023 | 8.890 | 8.988 | 8.548 | 8.558 | 785,015 | -0.37(-4.16%) |
May 23, 2023 | 8.812 | 9.027 | 8.771 | 8.929 | 727,313 | +0.02(+0.22%) |
May 22, 2023 | 8.489 | 8.969 | 8.455 | 8.910 | 753,687 | +0.42(+4.95%) |
May 19, 2023 | 8.518 | 8.654 | 8.470 | 8.489 | 876,761 | +0.07(+0.80%) |
May 18, 2023 | 8.354 | 8.480 | 8.238 | 8.422 | 651,628 | +0.00(+0.00%) |
May 17, 2023 | 8.393 | 8.494 | 8.238 | 8.422 | 715,095 | +0.12(+1.40%) |
May 16, 2023 | 8.354 | 8.451 | 8.218 | 8.305 | 727,101 | -0.12(-1.38%) |
May 15, 2023 | 8.122 | 8.451 | 8.083 | 8.422 | 992,005 | +0.30(+3.69%) |
May 12, 2023 | 8.015 | 8.127 | 7.928 | 8.122 | 960,376 | +0.13(+1.57%) |
May 11, 2023 | 8.315 | 8.315 | 7.986 | 7.996 | 930,815 | -0.32(-3.84%) |
May 10, 2023 | 8.528 | 8.693 | 8.286 | 8.315 | 1,305,721 | -0.20(-2.39%) |
May 09, 2023 | 8.054 | 8.596 | 7.647 | 8.518 | 2,162,668 | +0.17(+2.09%) |
May 08, 2023 | 8.509 | 8.509 | 8.334 | 8.344 | 855,364 | -0.13(-1.49%) |
May 05, 2023 | 8.422 | 8.538 | 8.383 | 8.470 | 1,013,094 | +0.04(+0.46%) |
May 04, 2023 | 8.325 | 8.509 | 8.315 | 8.431 | 672,532 | -0.01(-0.11%) |
May 03, 2023 | 8.441 | 8.683 | 8.383 | 8.441 | 946,080 | -0.08(-0.91%) |
May 02, 2023 | 8.770 | 8.794 | 8.451 | 8.518 | 990,607 | -0.31(-3.51%) |
May 01, 2023 | 8.818 | 8.877 | 8.668 | 8.828 | 692,670 | +0.00(+0.00%) |
Apr 28, 2023 | 8.673 | 8.877 | 8.664 | 8.828 | 785,769 | +0.18(+2.13%) |
Apr 27, 2023 | 8.780 | 8.809 | 8.596 | 8.644 | 1,181,566 | -0.12(-1.33%) |
Apr 26, 2023 | 8.828 | 8.978 | 8.683 | 8.760 | 1,078,584 | -0.05(-0.55%) |
Apr 25, 2023 | 9.060 | 9.150 | 8.799 | 8.809 | 897,809 | -0.34(-3.70%) |
Apr 24, 2023 | 9.283 | 9.327 | 9.109 | 9.148 | 800,058 | -0.14(-1.46%) |
Apr 21, 2023 | 9.177 | 9.322 | 9.031 | 9.283 | 791,330 | +0.14(+1.48%) |
Apr 20, 2023 | 9.312 | 9.370 | 9.114 | 9.148 | 957,202 | -0.28(-2.98%) |
Apr 19, 2023 | 9.438 | 9.506 | 9.293 | 9.428 | 986,632 | -0.06(-0.61%) |
Apr 18, 2023 | 9.728 | 9.854 | 9.477 | 9.486 | 1,331,310 | -0.15(-1.51%) |
Apr 17, 2023 | 9.951 | 9.990 | 9.622 | 9.632 | 1,547,967 | -0.37(-3.68%) |
Apr 14, 2023 | 10.49 | 10.49 | 9.913 | 9.999 | 875,693 | -0.39(-3.73%) |
Apr 13, 2023 | 10.30 | 10.63 | 10.09 | 10.39 | 1,765,816 | +0.13(+1.23%) |
Apr 12, 2023 | 11.05 | 11.07 | 10.24 | 10.26 | 3,059,388 | -0.88(-7.91%) |
Apr 11, 2023 | 10.92 | 11.33 | 10.28 | 11.14 | 5,935,285 | -3.48(-23.83%) |
Apr 10, 2023 | 14.33 | 14.73 | 14.29 | 14.63 | 904,229 | +0.20(+1.41%) |
Apr 06, 2023 | 14.42 | 14.66 | 14.35 | 14.42 | 329,377 | -0.29(-1.97%) |
Apr 05, 2023 | 14.79 | 14.79 | 14.52 | 14.71 | 277,569 | -0.10(-0.65%) |
Apr 04, 2023 | 14.87 | 14.97 | 14.68 | 14.81 | 346,929 | -0.20(-1.35%) |
Apr 03, 2023 | 15.23 | 15.38 | 14.80 | 15.01 | 354,880 | -0.34(-2.21%) |
Mar 31, 2023 | 15.13 | 15.37 | 15.12 | 15.35 | 490,077 | +0.28(+1.86%) |
Mar 30, 2023 | 15.24 | 15.44 | 14.99 | 15.07 | 354,035 | -0.08(-0.51%) |
Mar 29, 2023 | 15.11 | 15.20 | 14.98 | 15.15 | 418,824 | +0.12(+0.77%) |
Mar 28, 2023 | 14.92 | 15.19 | 14.88 | 15.03 | 340,867 | -0.15(-0.96%) |
Mar 27, 2023 | 15.40 | 15.40 | 15.01 | 15.18 | 343,358 | -0.10(-0.63%) |
Mar 24, 2023 | 14.81 | 15.31 | 14.70 | 15.28 | 505,052 | +0.13(+0.83%) |
Mar 23, 2023 | 14.50 | 15.24 | 14.38 | 15.15 | 717,436 | +0.81(+5.67%) |
Mar 22, 2023 | 15.36 | 15.36 | 14.33 | 14.34 | 543,865 | -1.11(-7.21%) |
Mar 21, 2023 | 15.25 | 15.58 | 15.25 | 15.45 | 710,606 | +0.46(+3.10%) |
Mar 20, 2023 | 15.04 | 15.28 | 14.94 | 14.98 | 321,539 | +0.11(+0.72%) |
Mar 17, 2023 | 15.04 | 15.04 | 14.77 | 14.88 | 1,160,095 | -0.21(-1.41%) |
Mar 16, 2023 | 14.72 | 15.15 | 14.59 | 15.09 | 348,225 | +0.24(+1.63%) |
Mar 15, 2023 | 14.67 | 14.97 | 14.65 | 14.85 | 591,054 | -0.17(-1.16%) |
Mar 14, 2023 | 15.27 | 15.28 | 14.74 | 15.02 | 471,501 | +0.19(+1.31%) |
Mar 13, 2023 | 15.04 | 15.14 | 14.58 | 14.83 | 607,400 | -0.54(-3.53%) |
Mar 10, 2023 | 15.86 | 15.88 | 15.13 | 15.37 | 394,762 | -0.39(-2.46%) |
Mar 09, 2023 | 16.18 | 16.46 | 15.73 | 15.76 | 414,388 | -0.48(-2.98%) |
Mar 08, 2023 | 15.73 | 16.30 | 15.73 | 16.24 | 449,602 | +0.54(+3.45%) |
Mar 07, 2023 | 16.03 | 16.05 | 15.62 | 15.70 | 277,526 | -0.33(-2.05%) |
Mar 06, 2023 | 16.29 | 16.44 | 15.97 | 16.03 | 513,822 | -0.15(-0.90%) |
Mar 03, 2023 | 16.18 | 16.34 | 15.94 | 16.18 | 326,717 | +0.13(+0.84%) |
Mar 02, 2023 | 15.94 | 16.18 | 15.77 | 16.04 | 382,673 | +0.05(+0.30%) |
Mar 01, 2023 | 16.79 | 16.93 | 15.95 | 15.99 | 567,465 | -0.81(-4.81%) |
Feb 28, 2023 | 16.73 | 17.05 | 16.70 | 16.80 | 529,138 | -0.04(-0.23%) |
Feb 27, 2023 | 16.84 | 17.04 | 16.65 | 16.84 | 488,164 | +0.16(+0.98%) |
Feb 24, 2023 | 16.91 | 17.32 | 16.60 | 16.68 | 791,132 | -0.28(-1.65%) |
Feb 23, 2023 | 16.40 | 17.13 | 16.40 | 16.96 | 711,789 | +0.65(+4.02%) |
Feb 22, 2023 | 15.90 | 16.43 | 15.79 | 16.30 | 903,573 | +0.39(+2.42%) |
Feb 21, 2023 | 16.60 | 16.60 | 14.92 | 15.92 | 1,889,596 | -0.44(-2.71%) |
Feb 17, 2023 | 16.69 | 16.69 | 16.33 | 16.36 | 843,205 | -0.29(-1.73%) |
Feb 16, 2023 | 16.66 | 16.91 | 16.60 | 16.65 | 542,476 | -0.19(-1.14%) |
Feb 15, 2023 | 16.43 | 17.08 | 16.41 | 16.84 | 530,915 | +0.21(+1.27%) |
Feb 14, 2023 | 16.40 | 16.96 | 16.30 | 16.63 | 562,781 | -0.31(-1.82%) |
Feb 13, 2023 | 16.44 | 16.95 | 16.39 | 16.94 | 388,089 | +0.40(+2.45%) |
Feb 10, 2023 | 16.32 | 16.64 | 16.16 | 16.53 | 531,667 | +0.08(+0.47%) |
Feb 09, 2023 | 17.07 | 17.11 | 16.43 | 16.45 | 493,315 | -0.38(-2.23%) |
Feb 08, 2023 | 16.75 | 16.88 | 16.48 | 16.83 | 494,019 | +0.04(+0.23%) |
Feb 07, 2023 | 16.85 | 16.92 | 16.16 | 16.79 | 1,057,992 | -0.11(-0.63%) |
Feb 06, 2023 | 17.42 | 17.53 | 16.77 | 16.90 | 639,211 | -0.59(-3.36%) |
Feb 03, 2023 | 17.73 | 17.98 | 17.35 | 17.48 | 469,771 | -0.43(-2.42%) |
Feb 02, 2023 | 17.92 | 18.49 | 17.48 | 17.92 | 874,693 | +0.20(+1.14%) |
Feb 01, 2023 | 17.97 | 18.19 | 17.62 | 17.72 | 743,532 | -0.45(-2.49%) |
Jan 31, 2023 | 17.98 | 18.27 | 17.94 | 18.17 | 531,127 | +0.16(+0.91%) |
Jan 30, 2023 | 17.84 | 18.26 | 17.83 | 18.00 | 474,376 | +0.03(+0.16%) |
Jan 27, 2023 | 17.79 | 18.05 | 17.58 | 17.98 | 412,792 | -0.09(-0.48%) |
Jan 26, 2023 | 17.47 | 18.09 | 17.31 | 18.06 | 508,939 | +0.80(+4.63%) |
Jan 25, 2023 | 17.40 | 17.43 | 17.12 | 17.26 | 664,687 | -0.47(-2.66%) |
Jan 24, 2023 | 17.23 | 17.76 | 17.07 | 17.73 | 386,912 | +0.09(+0.49%) |
Jan 23, 2023 | 17.52 | 18.18 | 17.52 | 17.65 | 511,495 | -0.03(-0.16%) |
Jan 20, 2023 | 18.38 | 18.38 | 17.35 | 17.68 | 814,204 | -0.56(-3.06%) |
Jan 19, 2023 | 18.19 | 18.45 | 18.14 | 18.24 | 488,552 | -0.09(-0.47%) |
Jan 18, 2023 | 18.91 | 18.93 | 18.18 | 18.32 | 470,214 | -0.49(-2.61%) |
Jan 17, 2023 | 19.14 | 19.36 | 18.77 | 18.81 | 433,990 | -0.30(-1.56%) |
Jan 13, 2023 | 18.99 | 19.22 | 18.77 | 19.11 | 431,294 | +0.00(+0.00%) |
Jan 12, 2023 | 19.45 | 19.45 | 18.75 | 19.11 | 537,805 | +0.58(+3.12%) |
Jan 11, 2023 | 18.97 | 19.01 | 18.36 | 18.53 | 447,300 | -0.43(-2.28%) |
Jan 10, 2023 | 18.91 | 19.10 | 18.60 | 18.97 | 511,883 | +0.23(+1.23%) |
Jan 09, 2023 | 19.23 | 19.23 | 18.59 | 18.74 | 403,445 | +0.30(+1.62%) |
Jan 06, 2023 | 17.97 | 18.57 | 17.76 | 18.44 | 387,444 | +0.77(+4.36%) |
Jan 05, 2023 | 18.37 | 18.37 | 17.66 | 17.67 | 373,581 | -0.71(-3.88%) |
Jan 04, 2023 | 18.25 | 18.75 | 18.24 | 18.38 | 410,566 | +0.25(+1.38%) |
Jan 03, 2023 | 18.01 | 18.51 | 17.96 | 18.13 | 361,317 | +0.04(+0.21%) |
Dec 30, 2022 | 17.98 | 18.27 | 17.90 | 18.09 | 297,573 | +0.00(+0.00%) |
Dec 29, 2022 | 17.54 | 18.14 | 17.52 | 18.09 | 341,605 | +0.52(+2.96%) |
Dec 28, 2022 | 17.66 | 18.03 | 17.43 | 17.57 | 400,710 | -0.28(-1.56%) |
Dec 27, 2022 | 18.06 | 18.07 | 17.76 | 17.85 | 263,356 | -0.24(-1.33%) |
Dec 23, 2022 | 17.79 | 18.21 | 17.65 | 18.09 | 240,697 | +0.12(+0.64%) |
Dec 22, 2022 | 18.14 | 18.14 | 17.79 | 17.98 | 240,615 | -0.35(-1.89%) |
Dec 21, 2022 | 17.87 | 18.48 | 17.83 | 18.32 | 269,716 | +0.45(+2.53%) |
Dec 20, 2022 | 17.81 | 17.99 | 17.57 | 17.87 | 548,861 | -0.06(-0.32%) |
Dec 19, 2022 | 18.13 | 18.31 | 17.79 | 17.93 | 641,749 | -0.31(-1.69%) |
Dec 16, 2022 | 18.46 | 18.69 | 18.13 | 18.24 | 2,677,755 | -0.37(-1.97%) |
Dec 15, 2022 | 19.48 | 19.56 | 18.35 | 18.60 | 811,443 | -1.18(-5.99%) |
Dec 14, 2022 | 19.68 | 20.25 | 19.53 | 19.79 | 696,339 | +0.20(+1.03%) |
Dec 13, 2022 | 20.18 | 20.36 | 19.49 | 19.58 | 593,926 | -0.13(-0.64%) |
Dec 12, 2022 | 19.49 | 19.71 | 19.30 | 19.71 | 308,991 | +0.48(+2.50%) |
Dec 09, 2022 | 19.77 | 19.77 | 19.19 | 19.23 | 298,578 | -0.50(-2.54%) |
Dec 08, 2022 | 18.53 | 19.77 | 18.51 | 19.73 | 434,620 | +1.39(+7.56%) |
Dec 07, 2022 | 18.71 | 18.83 | 18.31 | 18.34 | 583,457 | -0.32(-1.70%) |
Dec 06, 2022 | 19.76 | 19.92 | 18.63 | 18.66 | 469,588 | -1.18(-5.97%) |
Dec 05, 2022 | 20.17 | 20.17 | 19.70 | 19.84 | 315,603 | -0.25(-1.25%) |
Dec 02, 2022 | 19.80 | 20.11 | 19.43 | 20.09 | 515,536 | +0.30(+1.51%) |
Dec 01, 2022 | 19.64 | 19.80 | 19.40 | 19.80 | 322,086 | +0.28(+1.43%) |
Nov 30, 2022 | 18.87 | 19.56 | 18.70 | 19.52 | 653,800 | +0.76(+4.06%) |
Nov 29, 2022 | 19.12 | 19.12 | 18.69 | 18.76 | 351,839 | -0.10(-0.51%) |
Nov 28, 2022 | 19.31 | 19.39 | 18.63 | 18.85 | 372,043 | -0.68(-3.50%) |
Nov 25, 2022 | 20.01 | 20.07 | 19.50 | 19.54 | 165,602 | +0.04(+0.20%) |
Nov 23, 2022 | 19.60 | 20.07 | 19.31 | 19.50 | 440,318 | -0.10(-0.49%) |
Nov 22, 2022 | 19.80 | 19.81 | 19.54 | 19.59 | 353,674 | -0.16(-0.83%) |
Nov 21, 2022 | 19.95 | 20.03 | 19.41 | 19.76 | 314,834 | -0.42(-2.10%) |
Nov 18, 2022 | 20.00 | 20.78 | 19.88 | 20.18 | 581,948 | +0.60(+3.09%) |
Nov 17, 2022 | 19.45 | 19.59 | 19.06 | 19.58 | 406,655 | +0.01(+0.05%) |
Nov 16, 2022 | 20.38 | 20.48 | 19.48 | 19.57 | 491,007 | -1.08(-5.25%) |
Nov 15, 2022 | 19.62 | 20.76 | 19.62 | 20.65 | 717,463 | +1.60(+8.40%) |
Nov 14, 2022 | 18.75 | 19.37 | 18.74 | 19.05 | 471,154 | +0.23(+1.22%) |
Nov 11, 2022 | 18.62 | 19.21 | 18.39 | 18.82 | 622,788 | +0.20(+1.08%) |
Nov 10, 2022 | 17.89 | 18.73 | 17.76 | 18.62 | 656,861 | +1.18(+6.76%) |
Nov 09, 2022 | 19.23 | 19.23 | 17.40 | 17.44 | 1,152,227 | -1.94(-10.00%) |
Nov 08, 2022 | 19.41 | 19.91 | 17.92 | 19.38 | 1,959,681 | -0.42(-2.13%) |
Nov 07, 2022 | 19.70 | 20.03 | 19.57 | 19.80 | 927,874 | +0.14(+0.73%) |
Nov 04, 2022 | 21.48 | 21.48 | 19.03 | 19.65 | 1,190,610 | -1.74(-8.15%) |
Nov 03, 2022 | 21.18 | 21.57 | 21.10 | 21.40 | 365,874 | -0.07(-0.31%) |
Nov 02, 2022 | 21.83 | 21.32 | 21.47 | 541,726 | -0.26(-1.19%) | |
Nov 01, 2022 | 21.69 | 21.89 | 21.40 | 21.72 | 428,676 | +0.19(+0.89%) |
Oct 31, 2022 | 21.40 | 21.98 | 21.40 | 21.53 | 661,226 | -0.04(-0.18%) |
Oct 28, 2022 | 21.54 | 21.75 | 21.47 | 21.57 | 465,165 | +0.05(+0.22%) |
Oct 27, 2022 | 21.56 | 21.88 | 21.33 | 21.52 | 534,305 | +0.06(+0.27%) |
Oct 26, 2022 | 21.05 | 21.67 | 20.92 | 21.47 | 580,825 | +0.62(+2.99%) |
Oct 25, 2022 | 19.23 | 21.46 | 18.95 | 20.84 | 1,914,541 | +2.32(+12.53%) |
Oct 24, 2022 | 18.50 | 18.64 | 18.21 | 18.52 | 213,818 | +0.20(+1.10%) |
Oct 21, 2022 | 18.08 | 18.49 | 18.01 | 18.32 | 302,584 | +0.39(+2.19%) |
Oct 20, 2022 | 18.14 | 18.57 | 17.91 | 17.93 | 349,043 | -0.35(-1.94%) |
Oct 19, 2022 | 18.48 | 18.64 | 18.18 | 18.28 | 355,416 | -0.51(-2.70%) |
Oct 18, 2022 | 19.03 | 19.29 | 18.47 | 18.79 | 581,172 | -0.11(-0.61%) |
Oct 17, 2022 | 18.89 | 19.17 | 18.68 | 18.91 | 499,854 | +0.42(+2.28%) |
Oct 14, 2022 | 18.88 | 18.99 | 18.28 | 18.48 | 393,050 | -0.58(-3.07%) |
Oct 13, 2022 | 18.36 | 19.09 | 18.02 | 19.07 | 400,713 | +0.55(+2.95%) |
Oct 12, 2022 | 18.69 | 18.91 | 18.52 | 18.52 | 279,408 | -0.18(-0.97%) |
Oct 11, 2022 | 18.98 | 19.15 | 18.39 | 18.70 | 423,597 | -0.49(-2.55%) |
Oct 10, 2022 | 19.48 | 19.74 | 18.84 | 19.19 | 407,615 | -0.48(-2.44%) |
Oct 07, 2022 | 19.32 | 19.74 | 19.32 | 19.67 | 878,189 | +0.29(+1.48%) |
Oct 06, 2022 | 19.73 | 19.92 | 19.25 | 19.38 | 674,370 | -0.45(-2.27%) |
Oct 05, 2022 | 19.49 | 20.01 | 19.42 | 19.84 | 450,224 | +0.16(+0.83%) |
Oct 04, 2022 | 19.17 | 19.67 | 19.13 | 19.67 | 830,974 | +0.71(+3.74%) |