Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.550	8.720	8.520	8.600	32,796,712	+0.08(+0.94%)
Dec 28, 2023	8.520	8.550	8.480	8.520	21,895,910	+0.00(+0.00%)
Dec 27, 2023	8.580	8.605	8.510	8.520	27,013,540	-0.05(-0.58%)
Dec 26, 2023	8.650	8.660	8.515	8.570	15,067,814	-0.10(-1.15%)
Dec 22, 2023	8.660	8.780	8.570	8.670	37,464,328	-0.04(-0.46%)
Dec 21, 2023	8.810	8.940	8.700	8.710	48,330,056	-0.26(-2.90%)
Dec 20, 2023	8.660	8.980	8.541	8.970	42,411,872	+0.37(+4.32%)
Dec 19, 2023	8.726	8.726	8.588	8.598	15,846,903	-0.15(-1.68%)
Dec 18, 2023	8.814	8.814	8.696	8.745	15,672,570	-0.14(-1.54%)
Dec 15, 2023	8.892	8.951	8.823	8.882	28,131,750	+0.04(+0.44%)
Dec 14, 2023	8.814	9.000	8.745	8.843	42,092,492	-0.07(-0.77%)
Dec 13, 2023	9.284	9.303	8.902	8.912	37,889,712	-0.39(-4.21%)
Dec 12, 2023	9.450	9.519	9.294	9.303	22,344,664	-0.12(-1.25%)
Dec 11, 2023	9.558	9.587	9.411	9.421	19,804,862	-0.12(-1.23%)
Dec 08, 2023	9.705	9.720	9.499	9.538	25,769,866	-0.11(-1.12%)
Dec 07, 2023	9.734	9.773	9.597	9.646	23,085,526	-0.22(-2.18%)
Dec 06, 2023	9.598	9.891	9.597	9.862	22,587,000	+0.13(+1.31%)
Dec 05, 2023	9.832	9.852	9.675	9.734	23,406,266	+0.00(+0.00%)
Dec 04, 2023	9.793	9.871	9.705	9.734	28,070,064	+0.17(+1.74%)
Dec 01, 2023	9.793	9.822	9.533	9.568	37,506,008	-0.16(-1.61%)
Nov 30, 2023	9.793	9.936	9.715	9.724	26,607,532	-0.12(-1.19%)
Nov 29, 2023	9.675	9.871	9.597	9.842	24,023,804	+0.03(+0.30%)
Nov 28, 2023	9.871	9.911	9.724	9.813	19,421,282	-0.02(-0.20%)
Nov 27, 2023	9.832	9.862	9.773	9.832	16,186,994	+0.05(+0.50%)
Nov 24, 2023	9.803	9.821	9.764	9.783	8,698,593	+0.00(+0.00%)
Nov 22, 2023	9.790	9.869	9.695	9.783	29,389,080	-0.10(-0.99%)
Nov 21, 2023	9.901	9.979	9.866	9.881	18,278,066	+0.06(+0.60%)
Nov 20, 2023	10.06	10.07	9.754	9.822	17,697,854	-0.22(-2.15%)
Nov 17, 2023	10.08	10.15	9.999	10.04	22,897,898	-0.05(-0.49%)
Nov 16, 2023	10.15	10.21	10.05	10.09	43,104,768	-0.02(-0.19%)
Nov 15, 2023	10.06	10.16	9.979	10.11	22,948,490	-0.05(-0.48%)
Nov 14, 2023	10.32	10.35	10.06	10.16	35,079,064	-0.63(-5.81%)
Nov 13, 2023	10.84	10.91	10.69	10.78	26,000,860	+0.05(+0.46%)
Nov 10, 2023	11.11	11.22	10.71	10.73	33,037,536	-0.52(-4.61%)
Nov 09, 2023	10.93	11.30	10.91	11.25	36,809,560	+0.25(+2.32%)
Nov 08, 2023	10.97	11.17	10.93	11.00	20,387,582	-0.02(-0.18%)
Nov 07, 2023	11.11	11.19	10.96	11.02	23,071,722	-0.09(-0.79%)
Nov 06, 2023	11.11	11.25	11.06	11.11	22,975,096	-0.07(-0.61%)
Nov 03, 2023	11.28	11.30	11.04	11.17	26,683,280	-0.30(-2.65%)
Nov 02, 2023	11.82	11.84	11.46	11.48	35,256,952	-0.67(-5.48%)
Nov 01, 2023	12.48	12.52	12.08	12.14	40,085,348	-0.41(-3.28%)
Oct 31, 2023	12.73	12.92	12.52	12.55	27,965,268	-0.22(-1.69%)
Oct 30, 2023	12.98	13.11	12.68	12.77	32,200,252	-0.47(-3.55%)
Oct 27, 2023	12.92	13.40	12.88	13.24	38,907,520	+0.19(+1.43%)
Oct 26, 2023	12.72	13.15	12.63	13.05	50,480,548	+0.47(+3.74%)
Oct 25, 2023	12.24	12.64	12.23	12.58	37,205,540	+0.51(+4.22%)
Oct 24, 2023	12.14	12.33	11.97	12.07	27,413,320	-0.25(-2.06%)
Oct 23, 2023	12.43	12.57	11.99	12.33	41,444,328	+0.07(+0.56%)
Oct 20, 2023	11.88	12.28	11.83	12.26	43,986,868	+0.44(+3.73%)
Oct 19, 2023	11.47	11.89	11.31	11.82	43,875,488	+0.32(+2.81%)
Oct 18, 2023	11.20	11.59	11.12	11.50	32,046,480	+0.45(+4.08%)
Oct 17, 2023	11.30	11.33	10.90	11.05	32,143,608	-0.01(-0.09%)
Oct 16, 2023	11.23	11.25	10.96	11.06	29,409,150	-0.33(-2.92%)
Oct 13, 2023	11.12	11.53	11.02	11.39	39,707,064	+0.15(+1.31%)
Oct 12, 2023	10.98	11.41	10.95	11.24	36,525,544	+0.24(+2.14%)
Oct 11, 2023	11.06	11.25	10.99	11.01	25,798,146	-0.15(-1.32%)
Oct 10, 2023	11.26	11.30	10.93	11.15	28,973,766	-0.17(-1.47%)
Oct 09, 2023	11.70	11.74	11.27	11.32	23,856,230	-0.21(-1.78%)
Oct 06, 2023	12.18	12.29	11.40	11.53	38,447,460	-0.44(-3.68%)
Oct 05, 2023	11.97	12.23	11.88	11.97	30,768,900	+0.05(+0.41%)
Oct 04, 2023	12.14	12.28	11.85	11.92	35,693,640	-0.24(-2.01%)
Oct 03, 2023	11.90	12.30	11.77	12.16	37,919,352	+0.46(+3.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.