Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 21, 2023 | 8.610 | 9.490 | 7.850 | 8.386 | 22,516 | -0.71(-7.85%) |
Dec 20, 2023 | 8.500 | 9.390 | 8.500 | 9.100 | 66,106 | -1.67(-15.54%) |
Dec 19, 2023 | 7.270 | 12.35 | 7.262 | 10.77 | 223,789 | +3.02(+38.94%) |
Dec 18, 2023 | 7.760 | 8.220 | 6.810 | 7.755 | 67,725 | -1.84(-19.22%) |
Dec 15, 2023 | 7.640 | 10.33 | 7.330 | 9.600 | 475,873 | +2.96(+44.69%) |
Dec 14, 2023 | 6.990 | 6.996 | 6.350 | 6.635 | 19,779 | -0.02(-0.23%) |
Dec 13, 2023 | 9.690 | 9.690 | 6.000 | 6.650 | 95,207 | -3.62(-35.25%) |
Dec 12, 2023 | 10.52 | 10.75 | 10.01 | 10.27 | 10,007 | -0.78(-7.02%) |
Dec 11, 2023 | 10.50 | 11.49 | 10.00 | 11.04 | 32,631 | -1.11(-9.13%) |
Dec 08, 2023 | 10.50 | 13.83 | 10.20 | 12.15 | 99,369 | +1.66(+15.81%) |
Dec 07, 2023 | 10.71 | 11.15 | 9.000 | 10.49 | 20,717 | -0.76(-6.71%) |
Dec 06, 2023 | 9.690 | 12.50 | 9.460 | 11.25 | 166,144 | +2.43(+27.55%) |
Dec 05, 2023 | 8.950 | 9.280 | 8.540 | 8.820 | 3,573 | -0.71(-7.45%) |
Dec 04, 2023 | 9.500 | 9.530 | 9.200 | 9.530 | 2,532 | -0.47(-4.70%) |
Dec 01, 2023 | 9.800 | 13.46 | 9.100 | 10.00 | 31,643 | +0.38(+3.95%) |
Nov 30, 2023 | 10.89 | 11.65 | 7.250 | 9.620 | 10,996 | -1.28(-11.70%) |
Nov 29, 2023 | 9.940 | 12.79 | 9.910 | 10.89 | 15,173 | +1.50(+15.97%) |
Nov 28, 2023 | 9.260 | 10.86 | 8.420 | 9.395 | 9,964 | -2.18(-18.80%) |
Nov 27, 2023 | 11.60 | 11.88 | 11.56 | 11.57 | 6,069 | +0.02(+0.17%) |
Nov 24, 2023 | 11.50 | 11.88 | 11.49 | 11.55 | 18,433 | +0.05(+0.43%) |
Nov 22, 2023 | 11.48 | 11.56 | 11.48 | 11.50 | 13,259 | +0.02(+0.17%) |
Nov 21, 2023 | 11.50 | 11.50 | 11.48 | 11.48 | 22,952 | -0.01(-0.09%) |
Nov 20, 2023 | 11.49 | 11.49 | 11.48 | 11.49 | 5,313 | -0.00(-0.00%) |
Nov 17, 2023 | 11.50 | 11.50 | 11.49 | 11.49 | 2,254 | +0.01(+0.09%) |
Nov 16, 2023 | 11.55 | 11.55 | 11.48 | 11.48 | 5,636 | -0.04(-0.30%) |
Nov 15, 2023 | 11.55 | 11.55 | 11.52 | 11.52 | 529 | +0.04(+0.30%) |
Nov 14, 2023 | 11.47 | 11.48 | 11.47 | 11.48 | 17,216 | +0.01(+0.09%) |
Nov 13, 2023 | 11.48 | 11.48 | 11.47 | 11.47 | 18,201 | -0.00(-0.04%) |
Nov 10, 2023 | 11.48 | 11.48 | 11.47 | 11.47 | 7,535 | -0.02(-0.17%) |
Nov 09, 2023 | 11.48 | 11.50 | 11.48 | 11.49 | 5,158 | +0.00(+0.04%) |
Nov 08, 2023 | 11.47 | 11.50 | 11.47 | 11.49 | 2,295 | +0.02(+0.17%) |
Nov 07, 2023 | 11.53 | 11.53 | 11.47 | 11.47 | 14,663 | -0.16(-1.38%) |
Nov 06, 2023 | 11.55 | 11.71 | 11.38 | 11.63 | 25,387 | +0.32(+2.83%) |
Nov 03, 2023 | 11.41 | 11.42 | 11.31 | 11.31 | 4,673 | -0.12(-1.05%) |
Nov 02, 2023 | 11.49 | 11.50 | 11.14 | 11.43 | 16,235 | -0.17(-1.47%) |
Nov 01, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 110 | +0.05(+0.43%) |
Oct 27, 2023 | 11.55 | 105 | -0.03(-0.26%) | |||
Oct 24, 2023 | 11.58 | 143 | +0.10(+0.87%) | |||
Oct 23, 2023 | 11.46 | 11.56 | 11.46 | 11.48 | 1,267 | -0.06(-0.52%) |
Oct 20, 2023 | 11.46 | 11.54 | 11.46 | 11.54 | 477 | -0.01(-0.09%) |
Oct 19, 2023 | 11.45 | 11.55 | 11.45 | 11.55 | 506 | +0.03(+0.26%) |
Oct 16, 2023 | 11.52 | 58 | +0.03(+0.26%) | |||
Oct 12, 2023 | 11.49 | 35 | +0.01(+0.09%) | |||
Oct 11, 2023 | 11.49 | 11.49 | 11.48 | 11.48 | 1,476 | -0.03(-0.26%) |
Oct 10, 2023 | 11.60 | 11.60 | 11.51 | 11.51 | 1,016 | +0.00(+0.00%) |
Oct 06, 2023 | 11.51 | 73 | -0.05(-0.43%) | |||
Oct 05, 2023 | 11.51 | 11.56 | 11.51 | 11.56 | 590 | +0.03(+0.30%) |
Oct 04, 2023 | 11.50 | 11.53 | 11.50 | 11.53 | 3,325 | +0.01(+0.05%) |
Oct 03, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 135 | -0.12(-1.03%) |
Oct 02, 2023 | 11.60 | 11.64 | 11.50 | 11.64 | 1,179 | +0.02(+0.17%) |
Sep 29, 2023 | 11.66 | 11.66 | 11.51 | 11.62 | 14,877 | +0.03(+0.26%) |
Sep 28, 2023 | 11.55 | 11.59 | 11.50 | 11.59 | 3,328 | +0.10(+0.87%) |
Sep 27, 2023 | 11.50 | 11.50 | 11.46 | 11.49 | 2,216 | -0.01(-0.09%) |
Sep 26, 2023 | 11.49 | 11.50 | 11.49 | 11.50 | 1,318 | -0.01(-0.09%) |
Sep 25, 2023 | 11.68 | 11.54 | 11.49 | 11.51 | 3,860 | -0.06(-0.56%) |
Sep 22, 2023 | 11.55 | 11.60 | 11.54 | 11.57 | 3,709 | -0.11(-0.90%) |
Sep 21, 2023 | 11.53 | 11.71 | 11.53 | 11.68 | 5,201 | +0.08(+0.69%) |
Sep 20, 2023 | 11.54 | 11.75 | 11.54 | 11.60 | 11,117 | +0.06(+0.48%) |
Sep 19, 2023 | 11.55 | 11.75 | 11.50 | 11.54 | 41,238 | +0.07(+0.65%) |
Sep 18, 2023 | 11.46 | 11.78 | 11.46 | 11.47 | 65,469 | +0.02(+0.17%) |
Sep 12, 2023 | 11.45 | 74 | +0.00(+0.00%) | |||
Sep 11, 2023 | 11.54 | 11.54 | 11.43 | 11.45 | 2,538 | -0.03(-0.26%) |
Sep 06, 2023 | 11.48 | 399 | -0.04(-0.35%) | |||
Sep 05, 2023 | 11.45 | 11.55 | 11.41 | 11.52 | 8,374 | +0.07(+0.61%) |
Sep 01, 2023 | 11.45 | 11.57 | 11.38 | 11.45 | 31,833 | +0.01(+0.09%) |
Aug 31, 2023 | 11.41 | 11.44 | 11.38 | 11.44 | 2,775 | +0.00(+0.00%) |
Aug 30, 2023 | 11.38 | 11.44 | 11.38 | 11.44 | 811 | +0.04(+0.33%) |
Aug 29, 2023 | 11.45 | 11.45 | 11.38 | 11.40 | 1,725 | -0.04(-0.33%) |
Aug 28, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 117 | +0.02(+0.17%) |
Aug 25, 2023 | 11.39 | 11.45 | 11.38 | 11.42 | 761 | +0.02(+0.18%) |
Aug 24, 2023 | 11.44 | 11.45 | 11.38 | 11.40 | 1,475 | -0.05(-0.44%) |
Aug 23, 2023 | 11.39 | 11.45 | 11.38 | 11.45 | 751 | +0.03(+0.26%) |
Aug 22, 2023 | 11.38 | 11.45 | 11.38 | 11.42 | 7,036 | -0.03(-0.26%) |
Aug 21, 2023 | 11.41 | 11.45 | 11.38 | 11.45 | 1,268 | +0.01(+0.09%) |
Aug 18, 2023 | 11.38 | 11.45 | 11.38 | 11.44 | 1,439 | +0.06(+0.53%) |
Aug 17, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 412 | +0.00(+0.01%) |
Aug 16, 2023 | 11.44 | 11.44 | 11.38 | 11.38 | 367 | +0.02(+0.16%) |
Aug 15, 2023 | 11.40 | 11.45 | 11.35 | 11.36 | 5,360 | +0.01(+0.09%) |
Aug 14, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 145 | -0.05(-0.44%) |
Aug 11, 2023 | 11.40 | 11.44 | 11.36 | 11.40 | 2,901 | +0.05(+0.44%) |
Aug 10, 2023 | 11.42 | 11.42 | 11.35 | 11.35 | 1,904 | +0.00(+0.00%) |
Aug 09, 2023 | 11.31 | 11.35 | 11.28 | 11.35 | 9,039 | +0.02(+0.18%) |
Aug 08, 2023 | 11.32 | 11.42 | 11.32 | 11.33 | 1,944 | +0.01(+0.12%) |
Aug 07, 2023 | 11.38 | 11.38 | 11.32 | 11.32 | 4,673 | -0.03(-0.30%) |
Aug 04, 2023 | 11.39 | 11.39 | 11.34 | 11.35 | 3,660 | +0.01(+0.09%) |
Aug 03, 2023 | 11.44 | 11.45 | 11.28 | 11.34 | 9,709 | -0.11(-0.96%) |
Aug 02, 2023 | 11.39 | 11.54 | 11.37 | 11.45 | 11,603 | +0.06(+0.53%) |
Aug 01, 2023 | 11.35 | 11.43 | 11.35 | 11.39 | 7,263 | -0.05(-0.44%) |
Jul 31, 2023 | 11.55 | 11.55 | 11.36 | 11.44 | 2,336 | -0.01(-0.08%) |
Jul 28, 2023 | 11.53 | 11.55 | 11.37 | 11.45 | 25,760 | +0.02(+0.17%) |
Jul 27, 2023 | 11.43 | 11.43 | 11.35 | 11.43 | 17,953 | -0.10(-0.87%) |
Jul 26, 2023 | 11.36 | 11.53 | 11.36 | 11.53 | 9,196 | +0.10(+0.87%) |
Jul 25, 2023 | 11.35 | 11.89 | 11.33 | 11.43 | 122,928 | +0.09(+0.79%) |
Jul 24, 2023 | 11.40 | 11.49 | 11.31 | 11.34 | 33,344 | -0.23(-1.99%) |
Jul 21, 2023 | 11.44 | 11.57 | 11.40 | 11.57 | 94,249 | +0.02(+0.17%) |
Jul 20, 2023 | 11.40 | 11.74 | 11.40 | 11.55 | 17,056 | +0.11(+0.96%) |
Jul 19, 2023 | 11.58 | 11.60 | 11.42 | 11.44 | 14,882 | +0.07(+0.62%) |
Jul 18, 2023 | 11.49 | 11.52 | 11.30 | 11.37 | 33,913 | -0.21(-1.77%) |
Jul 17, 2023 | 11.62 | 12.42 | 11.25 | 11.57 | 131,642 | -0.04(-0.39%) |
Jul 14, 2023 | 13.40 | 15.38 | 11.48 | 11.62 | 372,428 | +0.17(+1.48%) |
Jul 13, 2023 | 11.35 | 12.63 | 11.25 | 11.45 | 98,248 | +0.14(+1.26%) |
Jul 12, 2023 | 11.30 | 11.35 | 11.30 | 11.31 | 1,501 | -0.02(-0.20%) |
Jul 11, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 1,311 | +0.03(+0.27%) |
Jul 10, 2023 | 11.35 | 11.35 | 11.27 | 11.30 | 4,897 | +0.07(+0.62%) |
Jul 07, 2023 | 11.24 | 11.24 | 11.23 | 11.23 | 575 | +0.00(+0.00%) |
Jul 06, 2023 | 11.23 | 11.23 | 11.22 | 11.23 | 303 | +0.02(+0.18%) |
Jul 05, 2023 | 11.36 | 11.36 | 11.18 | 11.21 | 2,459 | -0.09(-0.80%) |
Jun 29, 2023 | 11.30 | 0 | +0.00(+0.00%) | |||
Jun 27, 2023 | 11.30 | 13 | -0.05(-0.44%) | |||
Jun 22, 2023 | 11.35 | 2 | +0.00(+0.00%) | |||
Jun 21, 2023 | 11.33 | 11.35 | 11.32 | 11.35 | 2,180 | +0.18(+1.61%) |
Jun 16, 2023 | 11.17 | 50 | -0.07(-0.62%) | |||
Jun 15, 2023 | 11.14 | 11.37 | 11.13 | 11.24 | 10,618 | +0.10(+0.90%) |
Jun 13, 2023 | 11.14 | 100 | +0.06(+0.54%) | |||
Jun 09, 2023 | 11.08 | 25 | +0.01(+0.09%) | |||
Jun 08, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 100 | +0.00(+0.00%) |
Jun 07, 2023 | 11.08 | 11.08 | 11.07 | 11.07 | 387 | -0.02(-0.18%) |
Jun 01, 2023 | 11.09 | 4 | -0.05(-0.45%) | |||
May 31, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 496 | +0.06(+0.54%) |
May 26, 2023 | 11.08 | 6 | +0.03(+0.27%) | |||
May 25, 2023 | 11.18 | 11.23 | 11.02 | 11.05 | 13,000 | -0.13(-1.16%) |
May 24, 2023 | 11.20 | 11.30 | 11.12 | 11.18 | 29,630 | +0.08(+0.72%) |
May 23, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 306 | +0.05(+0.45%) |
May 17, 2023 | 11.05 | 0 | +0.00(+0.00%) | |||
May 16, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 100 | -0.02(-0.23%) |
May 15, 2023 | 11.05 | 11.07 | 11.05 | 11.07 | 447 | +0.02(+0.23%) |
May 08, 2023 | 11.05 | 12 | -0.01(-0.09%) | |||
May 04, 2023 | 11.06 | 36 | -0.09(-0.81%) | |||
May 02, 2023 | 11.15 | 6 | +0.04(+0.36%) | |||
Apr 28, 2023 | 11.11 | 5 | +0.06(+0.54%) | |||
Apr 27, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 4,179 | +0.00(+0.00%) |
Apr 26, 2023 | 11.17 | 11.17 | 11.05 | 11.05 | 1,280 | -0.00(-0.04%) |
Apr 25, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 2,619 | -0.19(-1.65%) |
Apr 21, 2023 | 11.24 | 111 | +0.06(+0.54%) | |||
Apr 19, 2023 | 11.18 | 168 | -0.01(-0.09%) | |||
Apr 18, 2023 | 11.14 | 11.19 | 11.05 | 11.19 | 2,726 | +0.04(+0.36%) |
Apr 17, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 704 | -0.04(-0.35%) |
Apr 14, 2023 | 11.10 | 11.20 | 11.10 | 11.19 | 832 | +0.11(+0.96%) |
Apr 13, 2023 | 11.08 | 11.08 | 11.05 | 11.08 | 5,671 | +0.03(+0.29%) |
Apr 12, 2023 | 10.98 | 11.08 | 10.98 | 11.05 | 9,879 | +0.10(+0.91%) |
Apr 11, 2023 | 10.95 | 10.97 | 10.93 | 10.95 | 33,611 | +0.00(+0.00%) |
Apr 10, 2023 | 10.96 | 10.96 | 10.95 | 10.95 | 410 | +0.10(+0.92%) |
Apr 06, 2023 | 10.86 | 10.86 | 10.85 | 10.85 | 560 | -0.11(-1.00%) |
Apr 04, 2023 | 10.96 | 1 | -0.02(-0.17%) | |||
Mar 30, 2023 | 10.98 | 28 | +0.03(+0.26%) | |||
Mar 29, 2023 | 10.87 | 10.99 | 10.83 | 10.95 | 8,223 | -0.09(-0.82%) |
Mar 27, 2023 | 11.04 | 58 | +0.07(+0.64%) | |||
Mar 24, 2023 | 10.98 | 11.09 | 10.97 | 10.97 | 1,249 | +0.07(+0.64%) |
Mar 23, 2023 | 10.98 | 10.98 | 10.90 | 10.90 | 1,284 | +0.00(+0.00%) |
Mar 20, 2023 | 10.90 | 40 | -0.02(-0.18%) | |||
Mar 17, 2023 | 10.93 | 10.94 | 10.89 | 10.92 | 2,979 | +0.02(+0.18%) |
Mar 16, 2023 | 10.85 | 10.90 | 10.84 | 10.90 | 1,446 | +0.05(+0.46%) |
Mar 13, 2023 | 10.85 | 20 | +0.00(+0.00%) | |||
Mar 10, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 105 | +0.00(+0.00%) |
Mar 09, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 2,012 | -0.03(-0.28%) |
Mar 02, 2023 | 10.88 | 92 | +0.02(+0.19%) | |||
Mar 01, 2023 | 10.90 | 10.94 | 10.83 | 10.86 | 8,619 | +0.03(+0.27%) |
Feb 28, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 4,116 | -0.01(-0.09%) |
Feb 24, 2023 | 10.84 | 15 | -0.04(-0.37%) | |||
Feb 23, 2023 | 10.84 | 10.99 | 10.84 | 10.88 | 64,754 | +0.07(+0.65%) |
Feb 16, 2023 | 10.81 | 0 | +0.00(+0.00%) | |||
Feb 15, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | +0.00(+0.00%) |
Feb 14, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 101 | +0.00(+0.00%) |
Feb 13, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | +0.00(+0.00%) |
Feb 10, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 194 | +0.00(+0.00%) |
Feb 09, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 177 | +0.02(+0.19%) |