Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 20, 2023 | 11.66 | 0 | -0.02(-0.17%) | |||
Nov 17, 2023 | 11.68 | 11.68 | 11.63 | 11.68 | 1,704 | +0.02(+0.17%) |
Nov 16, 2023 | 11.70 | 11.70 | 11.63 | 11.66 | 12,840 | -0.04(-0.34%) |
Nov 15, 2023 | 11.75 | 11.75 | 11.70 | 11.70 | 1,881 | +0.02(+0.17%) |
Nov 14, 2023 | 11.75 | 11.79 | 11.66 | 11.68 | 12,633 | -0.07(-0.60%) |
Nov 13, 2023 | 11.65 | 11.75 | 11.65 | 11.75 | 11,779 | +0.02(+0.17%) |
Nov 10, 2023 | 11.72 | 11.73 | 11.72 | 11.73 | 7,384 | +0.00(+0.00%) |
Nov 09, 2023 | 11.88 | 11.90 | 11.72 | 11.73 | 4,745 | +0.02(+0.17%) |
Nov 08, 2023 | 11.80 | 11.80 | 11.71 | 11.71 | 594 | -0.01(-0.05%) |
Nov 07, 2023 | 11.74 | 11.92 | 11.71 | 11.72 | 5,745 | +0.02(+0.13%) |
Nov 06, 2023 | 11.87 | 11.87 | 11.60 | 11.70 | 19,850 | -0.01(-0.09%) |
Nov 03, 2023 | 11.79 | 11.80 | 11.71 | 11.71 | 1,532 | +0.00(+0.00%) |
Nov 02, 2023 | 11.75 | 11.75 | 11.71 | 11.71 | 653 | -0.01(-0.09%) |
Oct 30, 2023 | 11.72 | 4 | +0.00(+0.00%) | |||
Oct 27, 2023 | 11.73 | 11.92 | 11.70 | 11.72 | 21,893 | -0.03(-0.26%) |
Oct 26, 2023 | 11.75 | 11.81 | 11.75 | 11.75 | 1,582 | +0.04(+0.34%) |
Oct 25, 2023 | 11.92 | 11.92 | 11.71 | 11.71 | 6,275 | -0.22(-1.84%) |
Oct 24, 2023 | 11.75 | 11.93 | 11.75 | 11.93 | 1,049 | +0.18(+1.53%) |
Oct 23, 2023 | 11.78 | 11.78 | 11.75 | 11.75 | 1,957 | +0.00(+0.00%) |
Oct 20, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 1,301 | -0.05(-0.42%) |
Oct 19, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 1,584 | -0.01(-0.08%) |
Oct 18, 2023 | 11.83 | 11.83 | 11.77 | 11.81 | 1,974 | -0.02(-0.15%) |
Oct 17, 2023 | 11.81 | 11.83 | 11.81 | 11.83 | 3,341 | -0.01(-0.10%) |
Oct 16, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 310 | +0.00(+0.00%) |
Oct 13, 2023 | 11.82 | 11.84 | 11.81 | 11.84 | 1,139 | -0.17(-1.38%) |
Oct 12, 2023 | 11.97 | 12.03 | 11.97 | 12.01 | 1,385 | +0.19(+1.57%) |
Oct 11, 2023 | 12.03 | 12.03 | 11.82 | 11.82 | 3,111 | -0.18(-1.50%) |
Oct 10, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 373 | +0.08(+0.67%) |
Oct 06, 2023 | 11.92 | 67 | +0.06(+0.51%) | |||
Oct 05, 2023 | 11.95 | 11.95 | 11.86 | 11.86 | 2,604 | +0.00(+0.00%) |
Oct 04, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 767 | -0.07(-0.59%) |
Oct 03, 2023 | 11.86 | 11.93 | 11.86 | 11.93 | 2,077 | -0.02(-0.17%) |
Oct 02, 2023 | 11.84 | 11.95 | 11.82 | 11.95 | 5,400 | +0.10(+0.81%) |
Sep 29, 2023 | 11.86 | 12.03 | 11.85 | 11.85 | 12,984 | -0.15(-1.22%) |
Sep 28, 2023 | 12.00 | 12.00 | 11.85 | 12.00 | 929 | +0.11(+0.93%) |
Sep 27, 2023 | 12.03 | 12.03 | 11.85 | 11.89 | 5,819 | -0.21(-1.69%) |
Sep 26, 2023 | 11.89 | 12.23 | 11.81 | 12.10 | 26,366 | +0.21(+1.80%) |
Sep 25, 2023 | 11.95 | 11.95 | 11.86 | 11.88 | 13,351 | -0.11(-0.91%) |
Sep 22, 2023 | 12.15 | 12.15 | 11.91 | 11.99 | 7,114 | -0.13(-1.11%) |
Sep 21, 2023 | 12.10 | 12.23 | 12.02 | 12.12 | 10,337 | +0.07(+0.62%) |
Sep 20, 2023 | 11.98 | 12.29 | 11.96 | 12.05 | 61,001 | +0.00(+0.00%) |
Sep 19, 2023 | 12.27 | 12.34 | 11.97 | 12.05 | 69,064 | -0.19(-1.55%) |
Sep 18, 2023 | 11.96 | 13.25 | 11.95 | 12.24 | 222,447 | +0.29(+2.43%) |
Sep 15, 2023 | 12.14 | 12.14 | 11.95 | 11.95 | 6,366 | -0.05(-0.42%) |
Sep 14, 2023 | 11.91 | 12.40 | 11.91 | 12.00 | 135,225 | +0.03(+0.25%) |
Sep 13, 2023 | 11.95 | 12.23 | 11.90 | 11.97 | 37,873 | +0.02(+0.17%) |
Sep 12, 2023 | 12.01 | 12.15 | 11.86 | 11.95 | 39,563 | -0.20(-1.61%) |
Sep 11, 2023 | 12.20 | 12.70 | 11.95 | 12.14 | 85,602 | -0.01(-0.04%) |
Sep 08, 2023 | 11.87 | 12.45 | 11.87 | 12.15 | 130,970 | +0.10(+0.83%) |
Sep 07, 2023 | 11.98 | 12.70 | 11.82 | 12.05 | 268,024 | +0.21(+1.77%) |
Sep 06, 2023 | 11.70 | 11.98 | 11.69 | 11.84 | 32,720 | +0.15(+1.28%) |
Sep 05, 2023 | 12.00 | 12.20 | 11.68 | 11.69 | 74,560 | -0.19(-1.60%) |
Sep 01, 2023 | 11.78 | 15.00 | 11.67 | 11.88 | 1,070,438 | +0.21(+1.80%) |
Aug 31, 2023 | 11.75 | 11.88 | 11.65 | 11.67 | 6,925 | -0.07(-0.60%) |
Aug 29, 2023 | 11.74 | 570 | +0.09(+0.77%) | |||
Aug 28, 2023 | 11.71 | 11.72 | 11.65 | 11.65 | 3,554 | -0.06(-0.51%) |
Aug 25, 2023 | 11.75 | 11.86 | 11.71 | 11.71 | 8,116 | -0.01(-0.09%) |
Aug 24, 2023 | 11.71 | 11.80 | 11.70 | 11.72 | 2,159 | +0.02(+0.17%) |
Aug 23, 2023 | 11.85 | 11.90 | 11.70 | 11.70 | 4,303 | -0.30(-2.50%) |
Aug 22, 2023 | 11.90 | 12.00 | 11.80 | 12.00 | 6,505 | +0.05(+0.42%) |
Aug 21, 2023 | 11.69 | 12.00 | 11.55 | 11.95 | 17,288 | +0.35(+3.02%) |
Aug 18, 2023 | 11.65 | 11.65 | 11.60 | 11.60 | 3,074 | -0.01(-0.09%) |
Aug 17, 2023 | 11.81 | 11.99 | 11.61 | 11.61 | 14,305 | -0.30(-2.52%) |
Aug 16, 2023 | 11.95 | 12.70 | 11.70 | 11.91 | 129,332 | +0.02(+0.17%) |
Aug 15, 2023 | 11.40 | 11.95 | 11.40 | 11.89 | 37,153 | +0.49(+4.30%) |
Aug 14, 2023 | 11.58 | 11.59 | 11.40 | 11.40 | 25,222 | -0.18(-1.55%) |
Aug 11, 2023 | 11.42 | 11.58 | 11.42 | 11.58 | 3,416 | +0.03(+0.27%) |
Aug 10, 2023 | 11.58 | 11.73 | 11.53 | 11.55 | 19,978 | -0.10(-0.87%) |
Aug 09, 2023 | 11.61 | 11.66 | 11.57 | 11.65 | 16,084 | -0.02(-0.17%) |
Aug 08, 2023 | 11.49 | 11.79 | 11.49 | 11.67 | 19,208 | +0.22(+1.92%) |
Aug 07, 2023 | 11.40 | 11.45 | 11.40 | 11.45 | 4,311 | +0.04(+0.35%) |
Aug 04, 2023 | 11.45 | 11.45 | 11.40 | 11.41 | 11,455 | -0.02(-0.13%) |
Aug 03, 2023 | 11.50 | 11.66 | 11.40 | 11.43 | 71,104 | -0.06(-0.57%) |
Aug 02, 2023 | 11.46 | 11.66 | 11.40 | 11.49 | 68,429 | -0.03(-0.26%) |
Aug 01, 2023 | 11.61 | 11.66 | 11.50 | 11.52 | 38,482 | -0.08(-0.69%) |
Jul 31, 2023 | 11.55 | 11.93 | 11.55 | 11.60 | 52,175 | +0.00(+0.00%) |
Jul 28, 2023 | 11.59 | 12.20 | 11.56 | 11.60 | 114,397 | +0.03(+0.26%) |
Jul 27, 2023 | 11.64 | 11.80 | 11.53 | 11.57 | 15,869 | -0.12(-0.99%) |
Jul 26, 2023 | 11.90 | 11.90 | 11.67 | 11.69 | 13,614 | -0.03(-0.29%) |
Jul 25, 2023 | 11.74 | 12.41 | 11.58 | 11.72 | 189,625 | +0.02(+0.17%) |
Jul 24, 2023 | 11.79 | 12.00 | 11.62 | 11.70 | 119,337 | -0.04(-0.34%) |
Jul 21, 2023 | 11.65 | 11.94 | 11.64 | 11.74 | 29,202 | +0.09(+0.77%) |
Jul 20, 2023 | 11.59 | 11.82 | 11.55 | 11.65 | 22,773 | -0.02(-0.17%) |
Jul 19, 2023 | 11.73 | 11.85 | 11.54 | 11.67 | 34,592 | +0.02(+0.17%) |
Jul 18, 2023 | 11.60 | 12.00 | 11.46 | 11.65 | 106,910 | -0.03(-0.26%) |
Jul 17, 2023 | 11.51 | 13.47 | 11.31 | 11.68 | 365,418 | +0.09(+0.78%) |
Jul 14, 2023 | 12.27 | 13.00 | 11.43 | 11.59 | 461,363 | +0.00(+0.00%) |
Jul 13, 2023 | 11.18 | 20.00 | 11.18 | 11.59 | 2,691,587 | +0.38(+3.39%) |
Jul 12, 2023 | 11.18 | 11.21 | 11.18 | 11.21 | 7,651 | -0.01(-0.09%) |
Jul 11, 2023 | 11.25 | 11.25 | 11.16 | 11.22 | 8,207 | +0.01(+0.09%) |
Jul 10, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 948 | +0.00(+0.00%) |
Jul 07, 2023 | 11.24 | 11.27 | 11.21 | 11.21 | 9,622 | -0.06(-0.53%) |
Jul 06, 2023 | 11.21 | 11.34 | 11.21 | 11.27 | 22,416 | +0.06(+0.53%) |
Jul 05, 2023 | 11.30 | 11.37 | 11.15 | 11.21 | 98,733 | -0.41(-3.53%) |
Jul 03, 2023 | 11.57 | 11.62 | 11.53 | 11.62 | 7,525 | -0.04(-0.34%) |
Jun 30, 2023 | 11.61 | 11.81 | 11.61 | 11.66 | 5,427 | -0.07(-0.60%) |
Jun 29, 2023 | 11.65 | 11.75 | 11.51 | 11.73 | 39,303 | +0.01(+0.04%) |
Jun 28, 2023 | 11.82 | 11.82 | 11.65 | 11.72 | 14,160 | +0.00(+0.04%) |
Jun 27, 2023 | 11.71 | 11.86 | 11.70 | 11.72 | 6,032 | +0.05(+0.43%) |
Jun 26, 2023 | 11.61 | 11.80 | 11.61 | 11.67 | 6,365 | +0.06(+0.52%) |
Jun 23, 2023 | 11.76 | 11.76 | 11.60 | 11.61 | 8,424 | -0.15(-1.28%) |
Jun 22, 2023 | 11.75 | 11.95 | 11.75 | 11.76 | 28,365 | +0.01(+0.09%) |
Jun 21, 2023 | 11.62 | 11.89 | 11.60 | 11.75 | 17,862 | +0.10(+0.86%) |
Jun 20, 2023 | 11.66 | 12.18 | 11.62 | 11.65 | 172,710 | +0.05(+0.43%) |
Jun 16, 2023 | 11.43 | 11.60 | 11.43 | 11.60 | 41,994 | -0.00(-0.00%) |
Jun 15, 2023 | 11.83 | 11.93 | 10.92 | 11.60 | 352,363 | +1.08(+10.27%) |
May 05, 2023 | 10.52 | 12 | +0.02(+0.19%) | |||
May 02, 2023 | 10.50 | 8 | +0.03(+0.29%) | |||
Apr 26, 2023 | 10.47 | 6 | +0.05(+0.48%) | |||
Apr 24, 2023 | 10.42 | 20 | -0.10(-0.95%) | |||
Apr 18, 2023 | 10.52 | 501 | +0.01(+0.10%) | |||
Apr 17, 2023 | 10.58 | 10.60 | 10.51 | 10.51 | 7,494 | -0.06(-0.57%) |
Apr 10, 2023 | 10.57 | 2 | -0.01(-0.09%) | |||
Apr 06, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 102 | +0.22(+2.12%) |
Mar 31, 2023 | 10.36 | 14 | -0.00(-0.00%) | |||
Mar 29, 2023 | 10.36 | 3 | +0.00(+0.00%) | |||
Mar 24, 2023 | 10.36 | 3 | +0.00(+0.00%) | |||
Mar 22, 2023 | 10.36 | 0 | +0.00(+0.00%) | |||
Mar 21, 2023 | 10.40 | 10.40 | 10.36 | 10.36 | 1,601 | +0.00(+0.00%) |
Mar 20, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 505 | +0.01(+0.10%) |
Mar 16, 2023 | 10.35 | 6 | -0.24(-2.27%) | |||
Mar 09, 2023 | 10.59 | 0 | +0.18(+1.73%) | |||
Mar 08, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 788 | -0.02(-0.19%) |
Mar 02, 2023 | 10.43 | 2 | -0.36(-3.34%) | |||
Mar 01, 2023 | 10.41 | 11.48 | 10.41 | 10.79 | 15,396 | +0.37(+3.55%) |
Feb 21, 2023 | 10.42 | 1 | +0.07(+0.68%) | |||
Feb 17, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 106 | +0.00(+0.00%) |
Feb 16, 2023 | 10.34 | 10.35 | 10.34 | 10.35 | 5,656 | +0.03(+0.29%) |
Feb 14, 2023 | 10.32 | 14 | +0.00(+0.00%) | |||
Feb 13, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 268 | +0.02(+0.19%) |
Feb 06, 2023 | 10.30 | 26 | +0.01(+0.10%) | |||
Feb 03, 2023 | 10.29 | 10.34 | 10.28 | 10.29 | 6,210 | -0.01(-0.10%) |
Feb 02, 2023 | 10.45 | 10.45 | 10.29 | 10.30 | 2,256 | -0.23(-2.18%) |
Jan 26, 2023 | 10.53 | 16 | +0.00(+0.00%) | |||
Jan 24, 2023 | 10.53 | 1 | -0.05(-0.48%) | |||
Jan 23, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 111 | +0.05(+0.48%) |
Jan 19, 2023 | 10.53 | 29 | -0.20(-1.86%) | |||
Jan 18, 2023 | 11.30 | 11.30 | 10.73 | 10.73 | 1,755 | -0.07(-0.65%) |
Jan 17, 2023 | 11.10 | 11.89 | 10.71 | 10.80 | 12,863 | +0.01(+0.09%) |
Jan 13, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 1,210 | +0.35(+3.35%) |
Jan 12, 2023 | 10.55 | 10.64 | 10.42 | 10.44 | 2,911 | +0.08(+0.77%) |
Jan 11, 2023 | 10.85 | 10.85 | 10.36 | 10.36 | 17,534 | -0.29(-2.72%) |
Jan 10, 2023 | 10.80 | 10.80 | 10.53 | 10.65 | 3,589 | +0.35(+3.40%) |
Jan 09, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 716 | +0.00(+0.00%) |
Jan 06, 2023 | 10.31 | 10.50 | 10.29 | 10.30 | 14,820 | -0.40(-3.74%) |
Jan 05, 2023 | 10.38 | 11.33 | 10.16 | 10.70 | 41,445 | +0.27(+2.59%) |
Jan 04, 2023 | 10.39 | 10.45 | 10.39 | 10.43 | 4,505 | +0.12(+1.16%) |