Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2023 | 8.850 | 0 | -0.53(-5.65%) | |||
Dec 13, 2023 | 9.488 | 9.488 | 9.341 | 9.380 | 2,204 | -0.01(-0.10%) |
Dec 12, 2023 | 9.468 | 9.734 | 9.380 | 9.390 | 7,266 | -0.02(-0.21%) |
Dec 11, 2023 | 9.626 | 9.734 | 9.390 | 9.409 | 4,419 | +0.02(+0.21%) |
Dec 08, 2023 | 9.586 | 9.636 | 9.390 | 9.390 | 10,054 | -0.25(-2.55%) |
Dec 07, 2023 | 9.813 | 9.813 | 9.586 | 9.636 | 6,043 | -0.18(-1.80%) |
Dec 06, 2023 | 9.881 | 9.881 | 9.685 | 9.813 | 9,700 | -0.02(-0.20%) |
Dec 05, 2023 | 9.862 | 9.931 | 9.832 | 9.832 | 10,633 | +0.05(+0.50%) |
Dec 04, 2023 | 10.07 | 10.13 | 9.703 | 9.783 | 23,895 | -0.41(-4.05%) |
Dec 01, 2023 | 10.32 | 10.32 | 10.20 | 10.20 | 9,379 | -0.11(-1.05%) |
Nov 30, 2023 | 10.29 | 10.32 | 10.29 | 10.30 | 8,955 | +0.03(+0.29%) |
Nov 29, 2023 | 10.22 | 10.28 | 10.22 | 10.27 | 4,729 | +0.07(+0.67%) |
Nov 28, 2023 | 10.16 | 10.22 | 10.13 | 10.21 | 14,089 | +0.13(+1.27%) |
Nov 27, 2023 | 10.08 | 10.15 | 10.07 | 10.08 | 9,205 | +0.00(+0.00%) |
Nov 22, 2023 | 10.08 | 164 | -0.01(-0.10%) | |||
Nov 21, 2023 | 10.03 | 10.09 | 10.03 | 10.09 | 1,692 | -0.04(-0.39%) |
Nov 20, 2023 | 10.19 | 10.19 | 10.13 | 10.13 | 2,825 | -0.07(-0.67%) |
Nov 17, 2023 | 10.09 | 10.24 | 10.09 | 10.20 | 6,359 | -0.04(-0.38%) |
Nov 16, 2023 | 10.23 | 10.24 | 9.931 | 10.24 | 12,091 | +0.10(+0.97%) |
Nov 15, 2023 | 9.940 | 10.19 | 9.832 | 10.14 | 3,997 | +0.05(+0.49%) |
Nov 14, 2023 | 9.832 | 10.09 | 9.832 | 10.09 | 6,163 | +0.35(+3.63%) |
Nov 13, 2023 | 9.724 | 9.754 | 9.724 | 9.734 | 1,567 | -0.10(-1.00%) |
Nov 10, 2023 | 9.832 | 9.832 | 9.796 | 9.832 | 1,513 | +0.10(+1.01%) |
Nov 09, 2023 | 9.822 | 9.832 | 9.734 | 9.734 | 4,012 | -0.08(-0.80%) |
Nov 08, 2023 | 9.813 | 9.813 | 9.810 | 9.813 | 2,059 | -0.02(-0.20%) |
Nov 07, 2023 | 9.734 | 9.940 | 9.734 | 9.832 | 3,068 | +0.09(+0.91%) |
Nov 06, 2023 | 9.786 | 9.786 | 9.734 | 9.744 | 5,109 | +0.01(+0.10%) |
Nov 03, 2023 | 9.793 | 9.822 | 9.734 | 9.734 | 9,698 | -0.09(-0.90%) |
Nov 02, 2023 | 9.822 | 9.832 | 9.783 | 9.822 | 8,357 | +0.07(+0.71%) |
Nov 01, 2023 | 9.793 | 9.803 | 9.724 | 9.754 | 12,605 | -0.29(-2.88%) |
Oct 31, 2023 | 9.685 | 10.05 | 9.685 | 10.04 | 6,361 | +0.08(+0.83%) |
Oct 30, 2023 | 9.882 | 9.960 | 9.882 | 9.960 | 736 | +0.06(+0.60%) |
Oct 27, 2023 | 9.881 | 9.901 | 9.832 | 9.901 | 9,442 | +0.02(+0.20%) |
Oct 26, 2023 | 10.06 | 10.06 | 9.881 | 9.881 | 949 | -0.09(-0.94%) |
Oct 25, 2023 | 9.862 | 10.03 | 9.862 | 9.975 | 1,773 | +0.09(+0.95%) |
Oct 24, 2023 | 10.28 | 10.28 | 9.852 | 9.881 | 2,923 | -0.14(-1.37%) |
Oct 23, 2023 | 9.980 | 10.24 | 9.975 | 10.02 | 967 | +0.04(+0.39%) |
Oct 20, 2023 | 9.980 | 10.01 | 9.931 | 9.980 | 9,667 | +0.00(+0.00%) |
Oct 19, 2023 | 10.01 | 10.01 | 9.980 | 9.980 | 2,335 | -0.01(-0.10%) |
Oct 18, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 802 | +0.00(+0.00%) |
Oct 17, 2023 | 9.980 | 10.07 | 9.980 | 9.990 | 4,163 | +0.05(+0.49%) |
Oct 16, 2023 | 9.980 | 10.20 | 9.940 | 9.940 | 2,402 | -0.02(-0.20%) |
Oct 13, 2023 | 10.14 | 10.14 | 9.960 | 9.960 | 2,596 | -0.02(-0.25%) |
Oct 12, 2023 | 9.931 | 10.06 | 9.931 | 9.985 | 5,194 | +0.00(+0.05%) |
Oct 11, 2023 | 9.980 | 10.28 | 9.950 | 9.980 | 5,049 | +0.00(+0.00%) |
Oct 10, 2023 | 10.15 | 10.15 | 9.980 | 9.980 | 1,528 | -0.02(-0.20%) |
Oct 09, 2023 | 9.990 | 9.999 | 9.842 | 9.999 | 779 | +0.01(+0.10%) |
Oct 06, 2023 | 9.980 | 10.01 | 9.980 | 9.990 | 2,625 | +0.01(+0.10%) |
Oct 05, 2023 | 10.10 | 10.31 | 9.980 | 9.980 | 10,166 | -0.34(-3.33%) |
Oct 04, 2023 | 10.07 | 10.32 | 10.07 | 10.32 | 1,886 | -0.04(-0.38%) |
Oct 02, 2023 | 10.36 | 1,111 | +0.04(+0.38%) | |||
Sep 29, 2023 | 10.30 | 10.32 | 10.18 | 10.32 | 11,256 | +0.20(+1.94%) |
Sep 28, 2023 | 10.08 | 10.32 | 10.03 | 10.13 | 21,395 | +0.05(+0.49%) |
Sep 27, 2023 | 9.940 | 10.23 | 9.940 | 10.08 | 4,599 | +0.23(+2.30%) |
Sep 26, 2023 | 9.967 | 9.967 | 9.852 | 9.852 | 689 | -0.08(-0.79%) |
Sep 25, 2023 | 9.931 | 9.931 | 9.931 | 9.931 | 671 | +0.01(+0.10%) |
Sep 22, 2023 | 10.01 | 10.01 | 9.921 | 9.921 | 4,802 | -0.01(-0.13%) |
Sep 21, 2023 | 10.03 | 10.03 | 9.855 | 9.934 | 4,541 | -0.05(-0.46%) |
Sep 20, 2023 | 9.923 | 10.08 | 9.849 | 9.980 | 6,876 | -0.11(-1.06%) |
Sep 19, 2023 | 10.15 | 10.16 | 9.999 | 10.09 | 7,236 | +0.25(+2.56%) |
Sep 18, 2023 | 10.03 | 10.16 | 9.689 | 9.835 | 4,131 | -0.46(-4.51%) |
Sep 15, 2023 | 9.864 | 10.30 | 9.835 | 10.30 | 36,044 | +0.56(+5.77%) |
Sep 14, 2023 | 9.777 | 9.777 | 9.738 | 9.738 | 1,571 | +0.01(+0.10%) |
Sep 13, 2023 | 9.825 | 9.849 | 9.728 | 9.728 | 8,947 | -0.14(-1.37%) |
Sep 12, 2023 | 9.796 | 9.864 | 9.728 | 9.864 | 2,111 | +0.00(+0.00%) |
Sep 11, 2023 | 9.941 | 9.951 | 9.830 | 9.864 | 5,704 | -0.14(-1.35%) |
Sep 08, 2023 | 9.970 | 10.08 | 9.873 | 9.999 | 5,489 | +0.01(+0.11%) |
Sep 07, 2023 | 9.873 | 9.988 | 9.873 | 9.988 | 11,153 | +0.11(+1.16%) |
Sep 06, 2023 | 9.922 | 9.922 | 9.873 | 9.873 | 9,899 | -0.10(-0.97%) |
Sep 05, 2023 | 10.10 | 10.10 | 9.970 | 9.970 | 631 | +0.08(+0.78%) |
Sep 01, 2023 | 10.16 | 10.16 | 9.883 | 9.893 | 2,582 | +0.01(+0.10%) |
Aug 31, 2023 | 10.18 | 10.18 | 9.883 | 9.883 | 10,830 | -0.34(-3.31%) |
Aug 30, 2023 | 10.22 | 10.22 | 10.17 | 10.22 | 4,120 | +0.04(+0.38%) |
Aug 29, 2023 | 10.12 | 10.29 | 10.12 | 10.18 | 2,149 | +0.05(+0.48%) |
Aug 28, 2023 | 10.29 | 10.30 | 10.13 | 10.13 | 5,241 | -0.05(-0.48%) |
Aug 25, 2023 | 10.22 | 10.43 | 10.18 | 10.18 | 12,565 | +0.01(+0.09%) |
Aug 24, 2023 | 10.13 | 10.17 | 10.08 | 10.17 | 37,311 | +0.14(+1.40%) |
Aug 22, 2023 | 10.03 | 557 | +0.01(+0.14%) | |||
Aug 21, 2023 | 9.970 | 10.12 | 9.970 | 10.02 | 1,931 | +0.09(+0.88%) |
Aug 18, 2023 | 9.941 | 9.970 | 9.922 | 9.931 | 37,885 | -0.18(-1.82%) |
Aug 17, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 198 | +0.23(+2.35%) |
Aug 16, 2023 | 9.999 | 9.999 | 9.883 | 9.883 | 1,166 | -0.12(-1.16%) |
Aug 15, 2023 | 9.873 | 10.15 | 9.873 | 9.999 | 8,382 | -0.13(-1.28%) |
Aug 14, 2023 | 10.08 | 10.13 | 9.893 | 10.13 | 3,881 | -0.03(-0.25%) |
Aug 11, 2023 | 10.13 | 10.16 | 10.13 | 10.15 | 2,697 | +0.28(+2.84%) |
Aug 10, 2023 | 10.07 | 10.16 | 9.747 | 9.873 | 15,109 | -0.29(-2.86%) |
Aug 09, 2023 | 9.718 | 10.23 | 9.689 | 10.16 | 7,943 | +0.34(+3.51%) |
Aug 08, 2023 | 11.00 | 11.00 | 9.689 | 9.819 | 24,994 | -1.11(-10.15%) |
Aug 07, 2023 | 11.22 | 11.22 | 10.93 | 10.93 | 700 | -0.41(-3.59%) |
Aug 04, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 409 | +0.08(+0.69%) |
Aug 03, 2023 | 11.06 | 11.32 | 11.04 | 11.26 | 5,217 | -0.12(-1.02%) |
Aug 02, 2023 | 11.38 | 11.38 | 11.36 | 11.37 | 9,468 | -0.01(-0.09%) |
Aug 01, 2023 | 11.61 | 11.61 | 11.38 | 11.38 | 1,918 | +0.00(+0.00%) |
Jul 31, 2023 | 10.65 | 11.57 | 10.65 | 11.38 | 4,642 | -0.10(-0.85%) |
Jul 28, 2023 | 11.44 | 11.50 | 11.40 | 11.48 | 2,582 | -0.13(-1.16%) |
Jul 27, 2023 | 11.52 | 11.62 | 11.47 | 11.62 | 4,062 | +0.10(+0.84%) |
Jul 26, 2023 | 11.51 | 11.52 | 11.37 | 11.52 | 2,400 | -0.05(-0.42%) |
Jul 24, 2023 | 11.57 | 847 | +0.14(+1.19%) | |||
Jul 21, 2023 | 11.52 | 11.52 | 11.42 | 11.43 | 2,712 | -0.15(-1.34%) |
Jul 18, 2023 | 11.59 | 451 | +0.16(+1.44%) | |||
Jul 17, 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 363 | -0.24(-2.07%) |
Jul 14, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 722 | +0.19(+1.69%) |
Jul 13, 2023 | 11.54 | 11.70 | 11.47 | 11.47 | 4,382 | -0.02(-0.17%) |
Jul 12, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 755 | +0.01(+0.05%) |
Jul 11, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 181 | +0.00(+0.03%) |
Jul 10, 2023 | 11.47 | 11.48 | 11.47 | 11.48 | 300 | +0.01(+0.08%) |
Jul 07, 2023 | 11.46 | 11.47 | 11.46 | 11.47 | 751 | -0.05(-0.46%) |
Jul 06, 2023 | 11.51 | 11.52 | 11.51 | 11.52 | 2,144 | -0.06(-0.48%) |
Jul 05, 2023 | 11.62 | 11.62 | 11.58 | 11.58 | 693 | -0.23(-1.95%) |
Jul 03, 2023 | 11.64 | 11.81 | 11.64 | 11.81 | 1,777 | -0.05(-0.41%) |
Jun 30, 2023 | 11.62 | 11.86 | 11.61 | 11.86 | 9,191 | +0.24(+2.08%) |
Jun 29, 2023 | 11.54 | 11.62 | 11.54 | 11.62 | 930 | +0.10(+0.84%) |
Jun 28, 2023 | 11.62 | 11.62 | 11.51 | 11.52 | 5,703 | -0.01(-0.09%) |
Jun 26, 2023 | 11.53 | 272 | -0.25(-2.14%) | |||
Jun 22, 2023 | 11.78 | 480 | -0.14(-1.21%) | |||
Jun 21, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 191 | -0.27(-2.23%) |
Jun 20, 2023 | 12.09 | 12.24 | 11.80 | 12.20 | 4,960 | +0.10(+0.80%) |
Jun 16, 2023 | 11.52 | 12.10 | 11.52 | 12.10 | 17,016 | +0.36(+3.05%) |
Jun 15, 2023 | 11.52 | 11.74 | 11.52 | 11.74 | 1,000 | +0.35(+3.06%) |
Jun 13, 2023 | 11.39 | 774 | +0.03(+0.25%) | |||
Jun 12, 2023 | 11.56 | 11.56 | 11.36 | 11.36 | 2,369 | -0.10(-0.83%) |
Jun 09, 2023 | 11.60 | 11.60 | 11.46 | 11.46 | 4,542 | -0.11(-0.99%) |
Jun 08, 2023 | 11.56 | 11.60 | 11.56 | 11.57 | 2,209 | -0.08(-0.66%) |
Jun 07, 2023 | 11.71 | 11.71 | 11.59 | 11.65 | 1,772 | -0.08(-0.67%) |
Jun 06, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 489 | +0.02(+0.18%) |
Jun 05, 2023 | 11.89 | 11.89 | 11.71 | 11.71 | 2,204 | -0.18(-1.54%) |