Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 10.15 | 67 | -0.03(-0.29%) | |||
Jan 26, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 613 | +0.15(+1.50%) |
Jan 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 183 | -0.03(-0.28%) |
Jan 24, 2024 | 10.06 | 10.14 | 10.06 | 10.06 | 4,127 | +0.28(+2.85%) |
Jan 19, 2024 | 9.780 | 0 | -0.14(-1.41%) | |||
Jan 18, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 14,524 | +0.60(+6.44%) |
Jan 17, 2024 | 9.209 | 9.320 | 9.209 | 9.320 | 1,326 | -0.00(-0.02%) |
Jan 16, 2024 | 9.510 | 9.510 | 9.320 | 9.322 | 21,426 | -0.61(-6.12%) |
Jan 12, 2024 | 9.916 | 9.930 | 9.910 | 9.930 | 3,107 | +0.07(+0.71%) |
Jan 11, 2024 | 9.925 | 9.925 | 9.860 | 9.860 | 9,902 | -0.25(-2.47%) |
Jan 10, 2024 | 10.05 | 10.14 | 10.05 | 10.11 | 7,753 | +0.13(+1.30%) |
Jan 09, 2024 | 10.01 | 10.01 | 9.980 | 9.980 | 1,080 | -0.39(-3.76%) |
Jan 08, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 465 | +0.14(+1.37%) |
Jan 04, 2024 | 10.23 | 0 | +0.08(+0.79%) | |||
Jan 03, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 456 | -0.12(-1.17%) |
Jan 02, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 659 | -0.09(-0.87%) |
Dec 22, 2023 | 10.36 | 2 | -0.22(-2.08%) | |||
Dec 20, 2023 | 10.58 | 56 | -0.01(-0.09%) | |||
Dec 19, 2023 | 10.78 | 10.78 | 10.59 | 10.59 | 1,243 | +0.15(+1.44%) |
Dec 15, 2023 | 10.44 | 32 | -0.13(-1.23%) | |||
Dec 14, 2023 | 10.58 | 10.61 | 10.57 | 10.57 | 2,265 | +0.52(+5.20%) |
Dec 13, 2023 | 10.05 | 10.05 | 10.00 | 10.05 | 2,675 | +0.24(+2.45%) |
Dec 11, 2023 | 9.807 | 6 | -0.06(-0.63%) | |||
Dec 08, 2023 | 9.670 | 9.870 | 9.670 | 9.870 | 905 | +0.18(+1.86%) |
Dec 07, 2023 | 10.05 | 10.05 | 9.690 | 9.690 | 1,141 | -0.22(-2.25%) |
Dec 06, 2023 | 9.914 | 9.914 | 9.914 | 9.914 | 470 | +0.39(+4.13%) |
Dec 05, 2023 | 9.740 | 9.880 | 9.500 | 9.520 | 19,652 | -0.01(-0.05%) |
Dec 04, 2023 | 9.525 | 9.525 | 9.525 | 9.525 | 154 | -0.29(-2.91%) |
Dec 01, 2023 | 9.720 | 9.820 | 9.720 | 9.810 | 12,015 | +0.35(+3.70%) |
Nov 30, 2023 | 9.550 | 9.697 | 9.460 | 9.460 | 4,841 | -0.25(-2.57%) |
Nov 29, 2023 | 9.730 | 9.742 | 9.710 | 9.710 | 6,752 | +0.04(+0.36%) |
Nov 27, 2023 | 9.675 | 23 | +0.15(+1.52%) | |||
Nov 24, 2023 | 9.530 | 9.530 | 9.530 | 9.530 | 1,047 | -0.18(-1.86%) |
Nov 21, 2023 | 9.710 | 24 | +0.09(+0.94%) | |||
Nov 17, 2023 | 9.620 | 0 | -0.01(-0.05%) | |||
Nov 16, 2023 | 9.625 | 9.625 | 9.625 | 9.625 | 900 | -0.14(-1.48%) |
Nov 15, 2023 | 9.760 | 9.770 | 9.750 | 9.770 | 865 | +0.25(+2.63%) |
Nov 14, 2023 | 9.520 | 9.520 | 9.520 | 9.520 | 3,115 | +0.46(+5.02%) |
Nov 10, 2023 | 9.065 | 102 | +0.04(+0.47%) | |||
Nov 09, 2023 | 8.950 | 9.023 | 8.950 | 9.023 | 4,658 | -0.20(-2.20%) |
Nov 07, 2023 | 9.225 | 113 | +0.01(+0.16%) | |||
Nov 06, 2023 | 9.330 | 9.330 | 9.174 | 9.210 | 3,089 | -0.59(-6.02%) |
Nov 03, 2023 | 9.790 | 9.800 | 9.550 | 9.800 | 1,398 | +0.60(+6.52%) |
Nov 02, 2023 | 9.335 | 9.335 | 9.000 | 9.200 | 5,973 | +0.23(+2.56%) |
Nov 01, 2023 | 8.970 | 8.970 | 8.950 | 8.970 | 1,326 | +0.06(+0.67%) |
Oct 31, 2023 | 8.946 | 8.946 | 8.910 | 8.910 | 1,192 | -0.09(-1.00%) |
Oct 30, 2023 | 9.114 | 9.114 | 9.000 | 9.000 | 846 | +0.26(+2.94%) |
Oct 27, 2023 | 8.530 | 8.743 | 8.530 | 8.743 | 1,309 | +0.14(+1.60%) |
Oct 26, 2023 | 8.710 | 8.710 | 8.605 | 8.605 | 806 | -0.01(-0.17%) |
Oct 25, 2023 | 8.630 | 8.750 | 8.620 | 8.620 | 1,808 | -0.09(-1.03%) |
Oct 24, 2023 | 8.770 | 8.770 | 8.690 | 8.710 | 1,963 | -0.19(-2.13%) |
Oct 23, 2023 | 9.208 | 9.208 | 8.822 | 8.900 | 1,566 | +0.13(+1.48%) |
Oct 20, 2023 | 9.100 | 9.100 | 8.660 | 8.770 | 1,720 | +0.02(+0.23%) |
Oct 19, 2023 | 8.670 | 8.870 | 8.670 | 8.750 | 9,083 | -0.01(-0.11%) |
Oct 18, 2023 | 8.770 | 8.855 | 8.760 | 8.760 | 1,191 | -0.38(-4.16%) |
Oct 17, 2023 | 9.180 | 9.180 | 9.110 | 9.140 | 10,314 | +0.08(+0.88%) |
Oct 16, 2023 | 8.970 | 9.085 | 8.970 | 9.060 | 5,007 | +0.27(+3.07%) |
Oct 13, 2023 | 9.060 | 9.060 | 8.790 | 8.790 | 2,980 | -0.30(-3.30%) |
Oct 12, 2023 | 9.090 | 9.090 | 9.090 | 9.090 | 2,707 | -0.04(-0.47%) |
Oct 11, 2023 | 9.160 | 9.357 | 9.133 | 9.133 | 830 | -0.64(-6.53%) |
Oct 10, 2023 | 9.840 | 9.840 | 9.770 | 9.770 | 4,614 | +0.33(+3.50%) |
Oct 09, 2023 | 9.440 | 9.440 | 9.440 | 9.440 | 483 | -0.30(-3.08%) |
Oct 06, 2023 | 9.877 | 9.877 | 9.600 | 9.740 | 1,459 | +0.02(+0.21%) |
Oct 05, 2023 | 9.720 | 9.720 | 9.720 | 9.720 | 290 | -0.27(-2.70%) |
Oct 04, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 369 | +0.45(+4.72%) |
Oct 03, 2023 | 9.540 | 9.540 | 9.540 | 9.540 | 526 | -0.63(-6.19%) |
Sep 29, 2023 | 10.17 | 190 | +0.20(+2.01%) | |||
Sep 28, 2023 | 9.940 | 9.970 | 9.920 | 9.970 | 1,501 | -0.10(-0.99%) |
Sep 27, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 214 | -0.14(-1.37%) |
Sep 25, 2023 | 10.21 | 78 | -0.12(-1.16%) | |||
Sep 20, 2023 | 10.33 | 0 | +0.38(+3.87%) | |||
Sep 19, 2023 | 9.950 | 9.950 | 9.945 | 9.945 | 386 | -0.03(-0.25%) |
Sep 18, 2023 | 10.05 | 10.06 | 9.970 | 9.970 | 1,567 | -0.38(-3.67%) |
Sep 15, 2023 | 10.34 | 10.35 | 10.34 | 10.35 | 698 | +0.21(+2.07%) |
Sep 14, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 285 | -0.14(-1.36%) |
Sep 13, 2023 | 10.25 | 10.28 | 10.24 | 10.28 | 1,781 | +0.08(+0.78%) |
Sep 12, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 296 | -0.09(-0.87%) |
Sep 11, 2023 | 10.28 | 10.29 | 10.28 | 10.29 | 590 | +0.24(+2.39%) |
Sep 08, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 318 | +0.03(+0.34%) |
Sep 07, 2023 | 10.07 | 10.07 | 10.02 | 10.02 | 874 | -0.26(-2.57%) |
Sep 06, 2023 | 10.22 | 10.28 | 10.22 | 10.28 | 972 | -0.36(-3.38%) |
Aug 29, 2023 | 10.64 | 60 | +0.29(+2.77%) | |||
Aug 25, 2023 | 10.35 | 0 | +0.07(+0.71%) | |||
Aug 24, 2023 | 10.37 | 10.37 | 10.28 | 10.28 | 866 | -0.14(-1.34%) |
Aug 22, 2023 | 10.42 | 4,201 | +0.11(+1.02%) | |||
Aug 21, 2023 | 10.35 | 10.39 | 10.31 | 10.31 | 808 | -0.27(-2.50%) |
Aug 18, 2023 | 10.52 | 10.58 | 10.52 | 10.58 | 12,204 | -0.13(-1.21%) |
Aug 16, 2023 | 10.71 | 0 | -0.16(-1.47%) | |||
Aug 14, 2023 | 10.87 | 96 | -0.45(-3.98%) | |||
Aug 09, 2023 | 11.32 | 13 | +0.21(+1.89%) | |||
Aug 08, 2023 | 11.04 | 11.11 | 11.04 | 11.11 | 604 | -0.18(-1.62%) |
Aug 04, 2023 | 11.29 | 60 | +0.18(+1.65%) | |||
Aug 03, 2023 | 11.12 | 11.12 | 11.05 | 11.11 | 1,929 | +0.39(+3.64%) |
Aug 02, 2023 | 11.10 | 11.10 | 10.72 | 10.72 | 356 | -0.18(-1.65%) |
Aug 01, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 111 | -0.46(-4.05%) |
Jul 31, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 113 | -0.08(-0.70%) |
Jul 27, 2023 | 11.44 | 4 | +0.23(+2.05%) | |||
Jul 26, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 151 | -0.21(-1.84%) |
Jul 25, 2023 | 11.36 | 11.42 | 11.34 | 11.42 | 2,914 | +0.19(+1.69%) |
Jul 24, 2023 | 11.22 | 11.28 | 11.22 | 11.23 | 21,087 | -0.09(-0.80%) |
Jul 21, 2023 | 11.32 | 11.34 | 11.32 | 11.32 | 1,918 | -0.30(-2.62%) |
Jul 19, 2023 | 11.62 | 32 | +1.28(+12.32%) | |||
Jul 11, 2023 | 10.35 | 133 | +0.26(+2.58%) | |||
Jul 10, 2023 | 10.10 | 10.10 | 10.09 | 10.09 | 507 | -0.02(-0.20%) |
Jul 07, 2023 | 10.10 | 10.13 | 10.02 | 10.11 | 1,144 | +0.22(+2.19%) |
Jul 06, 2023 | 10.01 | 10.06 | 9.893 | 9.893 | 3,811 | -0.24(-2.34%) |
Jul 05, 2023 | 10.20 | 10.20 | 10.13 | 10.13 | 1,416 | -0.14(-1.36%) |
Jul 03, 2023 | 10.34 | 10.34 | 10.27 | 10.27 | 361 | +0.06(+0.59%) |
Jun 30, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 2,284 | +0.10(+0.99%) |
Jun 29, 2023 | 10.12 | 10.31 | 10.11 | 10.11 | 3,444 | -0.02(-0.20%) |
Jun 28, 2023 | 10.00 | 10.13 | 10.00 | 10.13 | 3,482 | +0.01(+0.10%) |
Jun 27, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 679 | +0.25(+2.53%) |
Jun 26, 2023 | 9.947 | 9.947 | 9.870 | 9.870 | 3,131 | -0.06(-0.60%) |
Jun 23, 2023 | 10.02 | 10.02 | 9.930 | 9.930 | 5,560 | -0.20(-1.97%) |
Jun 22, 2023 | 10.13 | 10.16 | 10.13 | 10.13 | 940 | -0.08(-0.78%) |
Jun 21, 2023 | 10.18 | 10.24 | 10.18 | 10.21 | 6,080 | -0.08(-0.78%) |
Jun 20, 2023 | 10.21 | 10.29 | 10.21 | 10.29 | 7,078 | -0.03(-0.29%) |
Jun 16, 2023 | 10.38 | 10.38 | 10.32 | 10.32 | 792 | -0.62(-5.67%) |
Jun 14, 2023 | 10.94 | 24 | -0.96(-8.07%) | |||
May 03, 2023 | 11.90 | 129 | -0.02(-0.17%) | |||
May 01, 2023 | 11.92 | 121 | +0.44(+3.83%) | |||
Apr 26, 2023 | 11.48 | 121 | +0.03(+0.26%) | |||
Apr 25, 2023 | 11.60 | 11.60 | 11.45 | 11.45 | 1,335 | -0.50(-4.18%) |
Apr 24, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 124 | +0.16(+1.36%) |
Apr 21, 2023 | 11.84 | 11.84 | 11.79 | 11.79 | 2,005 | -0.07(-0.59%) |
Apr 18, 2023 | 11.86 | 0 | +0.05(+0.42%) | |||
Apr 17, 2023 | 11.84 | 11.84 | 11.77 | 11.81 | 2,376 | +0.03(+0.25%) |
Apr 14, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 538 | +0.16(+1.38%) |
Apr 13, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 316 | +0.11(+0.96%) |
Apr 12, 2023 | 11.43 | 11.51 | 11.43 | 11.51 | 1,097 | +0.08(+0.73%) |
Apr 11, 2023 | 11.53 | 11.53 | 11.43 | 11.43 | 1,882 | +0.44(+3.98%) |
Apr 10, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 372 | -0.26(-2.31%) |
Apr 06, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 193 | +0.01(+0.09%) |
Apr 05, 2023 | 11.43 | 11.44 | 11.24 | 11.24 | 2,552 | -0.53(-4.50%) |
Apr 04, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 2,041 | -0.01(-0.08%) |
Apr 03, 2023 | 11.80 | 11.80 | 11.76 | 11.78 | 5,133 | +0.03(+0.26%) |
Mar 31, 2023 | 11.78 | 11.78 | 11.75 | 11.75 | 13,442 | -0.07(-0.59%) |
Mar 30, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 800 | +0.30(+2.60%) |
Mar 28, 2023 | 11.52 | 107 | +0.04(+0.35%) | |||
Mar 27, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 1,406 | +0.15(+1.32%) |
Mar 24, 2023 | 11.32 | 11.33 | 11.23 | 11.33 | 4,547 | -0.16(-1.39%) |
Mar 23, 2023 | 11.67 | 11.67 | 11.47 | 11.49 | 4,593 | -0.14(-1.20%) |
Mar 22, 2023 | 11.61 | 11.63 | 11.61 | 11.63 | 934 | -0.03(-0.26%) |
Mar 21, 2023 | 11.62 | 11.66 | 11.62 | 11.66 | 1,584 | +0.27(+2.33%) |
Mar 17, 2023 | 11.39 | 99 | -0.13(-1.14%) | |||
Mar 16, 2023 | 11.37 | 11.53 | 11.24 | 11.53 | 3,022 | +0.30(+2.72%) |
Mar 15, 2023 | 11.18 | 11.24 | 11.07 | 11.22 | 5,315 | -0.25(-2.22%) |
Mar 14, 2023 | 11.53 | 11.53 | 11.47 | 11.47 | 857 | +0.07(+0.66%) |
Mar 13, 2023 | 11.32 | 11.42 | 11.19 | 11.40 | 10,995 | -0.02(-0.18%) |
Mar 10, 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 235 | -0.14(-1.21%) |
Mar 09, 2023 | 11.65 | 11.65 | 11.55 | 11.56 | 2,617 | +0.04(+0.35%) |
Mar 08, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 319 | -0.37(-3.11%) |
Mar 07, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 3,223 | -0.18(-1.53%) |
Mar 06, 2023 | 12.03 | 12.12 | 12.03 | 12.07 | 7,091 | -0.03(-0.21%) |
Mar 03, 2023 | 12.05 | 12.10 | 12.04 | 12.10 | 5,138 | +0.18(+1.51%) |
Mar 02, 2023 | 11.90 | 11.92 | 11.90 | 11.92 | 5,346 | -0.23(-1.89%) |
Mar 01, 2023 | 12.16 | 12.19 | 12.15 | 12.15 | 6,703 | -0.04(-0.33%) |
Feb 24, 2023 | 12.19 | 2 | +0.18(+1.54%) | |||
Feb 22, 2023 | 12.01 | 232 | +0.00(+0.00%) | |||
Feb 21, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 193 | -0.18(-1.52%) |
Feb 17, 2023 | 12.16 | 12.19 | 12.16 | 12.19 | 3,544 | +0.06(+0.49%) |
Feb 16, 2023 | 12.15 | 12.15 | 12.13 | 12.13 | 2,811 | -0.06(-0.49%) |
Feb 15, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 4,207 | -0.12(-0.97%) |
Feb 14, 2023 | 12.19 | 12.32 | 12.19 | 12.31 | 6,929 | +0.05(+0.41%) |
Feb 13, 2023 | 11.97 | 12.26 | 11.97 | 12.26 | 1,655 | +0.26(+2.17%) |
Feb 10, 2023 | 12.01 | 12.01 | 12.00 | 12.00 | 314 | -0.58(-4.61%) |
Feb 07, 2023 | 12.58 | 195 | -0.19(-1.49%) | |||
Feb 06, 2023 | 12.84 | 12.84 | 12.77 | 12.77 | 1,052 | -0.10(-0.80%) |
Feb 03, 2023 | 12.90 | 12.90 | 12.87 | 12.87 | 337 | -0.30(-2.30%) |
Feb 02, 2023 | 13.02 | 13.22 | 13.02 | 13.18 | 596 | +0.34(+2.61%) |