Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.533 | 9.533 | 0 | +0.09(+0.95%) | ||
Oct 30, 2023 | 9.443 | 9.443 | 0 | +0.02(+0.21%) | ||
Oct 27, 2023 | 9.423 | 9.423 | 0 | -0.13(-1.36%) | ||
Oct 26, 2023 | 9.553 | 9.553 | 0 | +0.05(+0.52%) | ||
Oct 25, 2023 | 9.503 | 9.503 | 0 | -0.10(-1.04%) | ||
Oct 24, 2023 | 9.603 | 9.603 | 0 | +0.05(+0.52%) | ||
Oct 23, 2023 | 9.553 | 9.553 | 0 | -0.08(-0.83%) | ||
Oct 20, 2023 | 9.633 | 9.633 | 0 | -0.10(-1.02%) | ||
Oct 19, 2023 | 9.732 | 9.732 | 0 | -0.12(-1.21%) | ||
Oct 18, 2023 | 9.852 | 9.852 | 0 | -0.18(-1.79%) | ||
Oct 17, 2023 | 10.03 | 10.03 | 0 | +0.06(+0.60%) | ||
Oct 16, 2023 | 9.971 | 9.971 | 0 | +0.12(+1.21%) | ||
Oct 13, 2023 | 9.852 | 9.852 | 0 | -0.01(-0.10%) | ||
Oct 12, 2023 | 9.862 | 9.862 | 0 | -0.13(-1.30%) | ||
Oct 11, 2023 | 9.991 | 9.991 | 0 | +0.02(+0.20%) | ||
Oct 10, 2023 | 9.971 | 9.971 | 0 | +0.08(+0.81%) | ||
Oct 09, 2023 | 9.892 | 9.892 | 0 | +0.09(+0.91%) | ||
Oct 06, 2023 | 9.802 | 9.802 | 0 | +0.11(+1.13%) | ||
Oct 05, 2023 | 9.692 | 9.692 | 0 | -0.01(-0.10%) | ||
Oct 04, 2023 | 9.702 | 9.702 | 0 | +0.04(+0.41%) | ||
Oct 03, 2023 | 9.663 | 9.663 | 0 | -0.08(-0.82%) | ||
Oct 02, 2023 | 9.742 | 9.742 | 0 | -0.16(-1.61%) | ||
Sep 29, 2023 | 9.902 | 9.902 | 0 | -0.03(-0.30%) | ||
Sep 28, 2023 | 9.932 | 9.932 | 0 | +0.04(+0.40%) | ||
Sep 27, 2023 | 9.892 | 9.892 | 0 | -0.18(-1.78%) | ||
Sep 25, 2023 | 10.07 | 10.07 | 0 | -0.17(-1.65%) | ||
Sep 19, 2023 | 10.24 | 10.24 | 0 | -0.03(-0.29%) | ||
Sep 18, 2023 | 10.27 | 10.27 | 0 | +0.00(+0.00%) | ||
Sep 15, 2023 | 10.27 | 10.27 | 0 | -0.06(-0.58%) | ||
Sep 14, 2023 | 10.33 | 10.33 | 0 | +0.13(+1.27%) | ||
Sep 13, 2023 | 10.20 | 10.20 | 0 | -0.02(-0.19%) | ||
Sep 12, 2023 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | ||
Sep 11, 2023 | 10.22 | 10.22 | 0 | +0.01(+0.10%) | ||
Sep 08, 2023 | 10.21 | 10.21 | 0 | -0.01(-0.10%) | ||
Sep 07, 2023 | 10.22 | 10.22 | 0 | -0.04(-0.39%) | ||
Sep 06, 2023 | 10.26 | 10.26 | 0 | -0.18(-1.72%) | ||
Sep 01, 2023 | 10.44 | 10.44 | 0 | +0.08(+0.77%) | ||
Aug 31, 2023 | 10.36 | 10.36 | 0 | -0.04(-0.38%) | ||
Aug 30, 2023 | 10.40 | 10.40 | 0 | +0.03(+0.29%) | ||
Aug 29, 2023 | 10.37 | 10.37 | 0 | +0.11(+1.07%) | ||
Aug 28, 2023 | 10.26 | 10.26 | 0 | +0.07(+0.68%) | ||
Aug 25, 2023 | 10.19 | 10.19 | 0 | +0.01(+0.10%) | ||
Aug 24, 2023 | 10.18 | 10.18 | 0 | -0.06(-0.58%) | ||
Aug 23, 2023 | 10.24 | 10.24 | 0 | +0.07(+0.69%) | ||
Aug 22, 2023 | 10.17 | 10.17 | 0 | -0.07(-0.68%) | ||
Aug 21, 2023 | 10.24 | 10.24 | 0 | -0.02(-0.19%) | ||
Aug 18, 2023 | 10.26 | 10.26 | 0 | +0.03(+0.29%) | ||
Aug 17, 2023 | 10.23 | 10.23 | 0 | -0.05(-0.48%) | ||
Aug 16, 2023 | 10.28 | 10.28 | 0 | -0.06(-0.58%) | ||
Aug 15, 2023 | 10.34 | 10.34 | 0 | -0.15(-1.43%) | ||
Aug 14, 2023 | 10.49 | 10.49 | 0 | -0.03(-0.28%) | ||
Aug 11, 2023 | 10.52 | 10.52 | 0 | +0.01(+0.09%) | ||
Aug 10, 2023 | 10.51 | 10.51 | 0 | -0.02(-0.19%) | ||
Aug 09, 2023 | 10.53 | 10.53 | 0 | -0.03(-0.28%) | ||
Aug 08, 2023 | 10.56 | 10.56 | 0 | -0.05(-0.47%) | ||
Aug 07, 2023 | 10.61 | 10.61 | 0 | +0.09(+0.85%) | ||
Aug 04, 2023 | 10.52 | 10.52 | 0 | -0.07(-0.66%) | ||
Aug 03, 2023 | 10.59 | 10.59 | 0 | +0.01(+0.09%) | ||
Aug 02, 2023 | 10.58 | 10.58 | 0 | -0.07(-0.65%) | ||
Aug 01, 2023 | 10.65 | 10.65 | 0 | -0.02(-0.19%) | ||
Jul 31, 2023 | 10.67 | 10.67 | 0 | +0.04(+0.38%) | ||
Jul 28, 2023 | 10.63 | 10.63 | 0 | +0.03(+0.28%) | ||
Jul 27, 2023 | 10.60 | 10.60 | 0 | -0.13(-1.21%) | ||
Jul 26, 2023 | 10.73 | 10.73 | 0 | +0.03(+0.28%) | ||
Jul 25, 2023 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | ||
Jul 24, 2023 | 10.70 | 10.70 | 0 | +0.03(+0.28%) | ||
Jul 21, 2023 | 10.67 | 10.67 | 0 | +0.03(+0.28%) | ||
Jul 20, 2023 | 10.64 | 10.64 | 0 | +0.02(+0.19%) | ||
Jul 19, 2023 | 10.62 | 10.62 | 0 | +0.06(+0.57%) | ||
Jul 18, 2023 | 10.56 | 10.56 | 0 | +0.03(+0.28%) | ||
Jul 17, 2023 | 10.53 | 10.53 | 0 | +0.03(+0.28%) | ||
Jul 14, 2023 | 10.50 | 10.50 | 0 | -0.09(-0.85%) | ||
Jul 13, 2023 | 10.59 | 10.59 | 0 | +0.05(+0.47%) | ||
Jul 12, 2023 | 10.54 | 10.54 | 0 | +0.04(+0.38%) | ||
Jul 11, 2023 | 10.50 | 10.50 | 0 | +0.14(+1.35%) | ||
Jul 10, 2023 | 10.36 | 10.36 | 0 | +0.06(+0.58%) | ||
Jul 07, 2023 | 10.30 | 10.30 | 0 | +0.04(+0.39%) | ||
Jul 06, 2023 | 10.26 | 10.26 | 0 | -0.08(-0.77%) | ||
Jul 05, 2023 | 10.34 | 10.34 | 0 | -0.07(-0.67%) | ||
Jul 03, 2023 | 10.41 | 10.41 | 0 | +0.04(+0.38%) | ||
Jun 30, 2023 | 10.37 | 10.37 | 0 | +0.09(+0.87%) | ||
Jun 29, 2023 | 10.28 | 10.28 | 0 | +0.09(+0.88%) | ||
Jun 28, 2023 | 10.19 | 10.19 | 0 | -0.01(-0.10%) | ||
Jun 27, 2023 | 10.20 | 10.20 | 0 | +0.11(+1.09%) | ||
Jun 26, 2023 | 10.09 | 10.09 | 0 | +0.09(+0.90%) | ||
Jun 23, 2023 | 10.00 | 10.00 | 0 | -0.09(-0.89%) | ||
Jun 22, 2023 | 10.09 | 10.09 | 0 | -0.06(-0.59%) | ||
Jun 21, 2023 | 10.15 | 10.15 | 0 | -0.08(-0.78%) | ||
Jun 16, 2023 | 10.23 | 10.23 | 0 | -0.02(-0.19%) | ||
Jun 15, 2023 | 10.25 | 10.25 | 0 | +0.11(+1.08%) | ||
Jun 14, 2023 | 10.14 | 10.14 | 0 | +0.24(+2.41%) | ||
May 05, 2023 | 9.902 | 9.902 | 0 | +0.22(+2.26%) | ||
May 04, 2023 | 9.682 | 9.682 | 0 | -0.10(-1.02%) | ||
May 03, 2023 | 9.782 | 9.782 | 0 | -0.08(-0.81%) | ||
May 02, 2023 | 9.862 | 9.862 | 0 | -0.15(-1.49%) | ||
May 01, 2023 | 10.01 | 10.01 | 0 | -0.04(-0.40%) | ||
Apr 28, 2023 | 10.05 | 10.05 | 0 | +0.10(+1.00%) | ||
Apr 27, 2023 | 9.951 | 9.951 | 0 | +0.13(+1.32%) | ||
Apr 26, 2023 | 9.822 | 9.822 | 0 | -0.07(-0.70%) | ||
Apr 25, 2023 | 9.892 | 9.892 | 0 | -0.15(-1.49%) | ||
Apr 24, 2023 | 10.04 | 10.04 | 0 | +0.03(+0.30%) | ||
Apr 21, 2023 | 10.01 | 10.01 | 0 | -0.03(-0.30%) | ||
Apr 20, 2023 | 10.04 | 10.04 | 0 | -0.05(-0.49%) | ||
Apr 19, 2023 | 10.09 | 10.09 | 0 | +0.03(+0.30%) | ||
Apr 18, 2023 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | ||
Apr 17, 2023 | 10.06 | 10.06 | 0 | +0.08(+0.80%) | ||
Apr 14, 2023 | 9.981 | 9.981 | 0 | -0.04(-0.40%) | ||
Apr 13, 2023 | 10.02 | 10.02 | 0 | +0.04(+0.40%) | ||
Apr 12, 2023 | 9.981 | 9.981 | 0 | -0.04(-0.40%) | ||
Apr 11, 2023 | 10.02 | 10.02 | 0 | +0.12(+1.21%) | ||
Apr 06, 2023 | 9.902 | 9.902 | 0 | +0.01(+0.10%) | ||
Apr 05, 2023 | 9.892 | 9.892 | 0 | +0.00(+0.00%) | ||
Apr 04, 2023 | 9.892 | 9.892 | 0 | -0.10(-1.00%) | ||
Apr 03, 2023 | 9.991 | 9.991 | 0 | +0.02(+0.20%) | ||
Mar 31, 2023 | 9.971 | 9.971 | 0 | +0.14(+1.42%) | ||
Mar 30, 2023 | 9.832 | 9.832 | 0 | +0.04(+0.41%) | ||
Mar 29, 2023 | 9.792 | 9.792 | 0 | +0.15(+1.55%) | ||
Mar 28, 2023 | 9.643 | 9.643 | 0 | +0.02(+0.21%) | ||
Mar 27, 2023 | 9.623 | 9.623 | 0 | +0.04(+0.42%) | ||
Mar 24, 2023 | 9.583 | 9.583 | 0 | +0.12(+1.26%) | ||
Mar 23, 2023 | 9.463 | 9.463 | 0 | -0.06(-0.63%) | ||
Mar 22, 2023 | 9.523 | 9.523 | 0 | -0.21(-2.15%) | ||
Mar 21, 2023 | 9.732 | 9.732 | 0 | +0.08(+0.83%) | ||
Mar 20, 2023 | 9.653 | 9.653 | 0 | +0.12(+1.25%) | ||
Mar 17, 2023 | 9.533 | 9.533 | 0 | -0.19(-1.95%) | ||
Mar 16, 2023 | 9.722 | 9.722 | 0 | +0.14(+1.46%) | ||
Mar 15, 2023 | 9.583 | 9.583 | 0 | -0.12(-1.23%) | ||
Mar 14, 2023 | 9.702 | 9.702 | 0 | +0.13(+1.35%) | ||
Mar 13, 2023 | 9.573 | 9.573 | 0 | -0.09(-0.93%) | ||
Mar 10, 2023 | 9.663 | 9.663 | 0 | -0.21(-2.12%) | ||
Mar 09, 2023 | 9.872 | 9.872 | 0 | -0.21(-2.07%) | ||
Mar 08, 2023 | 10.08 | 10.08 | 0 | +0.03(+0.30%) | ||
Mar 07, 2023 | 10.05 | 10.05 | 0 | -0.18(-1.75%) | ||
Mar 06, 2023 | 10.23 | 10.23 | 0 | -0.07(-0.68%) | ||
Mar 03, 2023 | 10.30 | 10.30 | 0 | +0.12(+1.17%) | ||
Mar 02, 2023 | 10.18 | 10.18 | 0 | +0.12(+1.19%) | ||
Mar 01, 2023 | 10.06 | 10.06 | 0 | -0.06(-0.59%) | ||
Feb 28, 2023 | 10.12 | 10.12 | 0 | -0.06(-0.59%) | ||
Feb 27, 2023 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | ||
Feb 24, 2023 | 10.18 | 10.18 | 0 | -0.05(-0.49%) | ||
Feb 23, 2023 | 10.23 | 10.23 | 0 | +0.04(+0.39%) | ||
Feb 22, 2023 | 10.19 | 10.19 | 0 | -0.24(-2.29%) | ||
Feb 17, 2023 | 10.43 | 10.43 | 0 | +0.00(+0.00%) | ||
Feb 16, 2023 | 10.43 | 10.43 | 0 | -0.08(-0.76%) | ||
Feb 15, 2023 | 10.51 | 10.51 | 0 | +0.05(+0.48%) | ||
Feb 14, 2023 | 10.46 | 10.46 | 0 | -0.05(-0.47%) | ||
Feb 13, 2023 | 10.51 | 10.51 | 0 | +0.08(+0.76%) | ||
Feb 10, 2023 | 10.43 | 10.43 | 0 | +0.07(+0.67%) | ||
Feb 09, 2023 | 10.36 | 10.36 | 0 | -0.18(-1.70%) | ||
Feb 08, 2023 | 10.54 | 10.54 | 0 | -0.12(-1.12%) | ||
Feb 07, 2023 | 10.66 | 10.66 | 0 | +0.08(+0.75%) | ||
Feb 06, 2023 | 10.58 | 10.58 | 0 | -0.04(-0.38%) | ||
Feb 03, 2023 | 10.62 | 10.62 | 0 | -0.11(-1.02%) | ||
Feb 02, 2023 | 10.73 | 10.73 | 0 | +0.09(+0.84%) | ||
Feb 01, 2023 | 10.64 | 10.64 | 0 | +0.07(+0.66%) | ||
Jan 31, 2023 | 10.57 | 10.57 | 0 | +0.18(+1.73%) | ||
Jan 30, 2023 | 10.39 | 10.39 | 0 | -0.09(-0.86%) | ||
Jan 27, 2023 | 10.48 | 10.48 | 0 | +0.01(+0.10%) | ||
Jan 26, 2023 | 10.47 | 10.47 | 0 | +0.05(+0.48%) | ||
Jan 25, 2023 | 10.42 | 10.42 | 0 | +0.03(+0.29%) | ||
Jan 24, 2023 | 10.39 | 10.39 | 0 | -0.02(-0.19%) | ||
Jan 23, 2023 | 10.41 | 10.41 | 0 | +0.09(+0.87%) | ||
Jan 20, 2023 | 10.32 | 10.32 | 0 | +0.15(+1.47%) | ||
Jan 19, 2023 | 10.17 | 10.17 | 0 | -0.12(-1.16%) | ||
Jan 18, 2023 | 10.29 | 10.29 | 0 | -0.20(-1.90%) | ||
Jan 13, 2023 | 10.49 | 10.49 | 0 | +0.01(+0.10%) | ||
Jan 12, 2023 | 10.48 | 10.48 | 0 | +0.02(+0.19%) | ||
Jan 11, 2023 | 10.46 | 10.46 | 0 | +0.15(+1.45%) | ||
Jan 10, 2023 | 10.31 | 10.31 | 0 | +0.02(+0.19%) | ||
Jan 09, 2023 | 10.29 | 10.29 | 0 | +0.00(+0.00%) | ||
Jan 06, 2023 | 10.29 | 10.29 | 0 | +0.26(+2.58%) | ||
Jan 05, 2023 | 10.03 | 10.03 | 0 | -0.15(-1.47%) | ||
Jan 04, 2023 | 10.18 | 10.18 | 0 | +0.14(+1.39%) | ||
Dec 30, 2022 | 10.04 | 10.04 | 0 | -0.06(-0.59%) | ||
Dec 29, 2022 | 10.10 | 10.10 | 0 | +0.17(+1.71%) | ||
Dec 28, 2022 | 9.932 | 9.932 | 0 | -0.10(-0.99%) | ||
Dec 23, 2022 | 10.03 | 10.03 | 0 | +0.09(+0.90%) | ||
Dec 22, 2022 | 9.941 | 9.941 | 0 | -0.09(-0.89%) | ||
Dec 21, 2022 | 10.03 | 10.03 | 0 | +0.14(+1.41%) | ||
Dec 20, 2022 | 9.892 | 9.892 | 0 | +0.03(+0.30%) | ||
Dec 19, 2022 | 9.862 | 9.862 | 0 | -0.10(-1.00%) | ||
Dec 16, 2022 | 9.961 | 9.961 | 0 | -0.15(-1.48%) | ||
Dec 15, 2022 | 10.11 | 10.11 | 0 | -0.17(-1.65%) | ||
Dec 14, 2022 | 10.28 | 10.28 | 0 | -0.07(-0.67%) | ||
Dec 13, 2022 | 10.35 | 10.35 | 0 | +0.10(+0.97%) | ||
Dec 12, 2022 | 10.25 | 10.25 | 0 | +0.14(+1.38%) | ||
Dec 09, 2022 | 10.11 | 10.11 | 0 | -0.07(-0.69%) | ||
Dec 08, 2022 | 10.18 | 10.18 | 0 | +0.07(+0.69%) | ||
Dec 07, 2022 | 10.11 | 10.11 | 0 | +0.02(+0.20%) | ||
Dec 06, 2022 | 10.09 | 10.09 | 0 | -0.09(-0.88%) | ||
Dec 05, 2022 | 10.18 | 10.18 | 0 | -0.19(-1.82%) | ||
Dec 02, 2022 | 10.37 | 10.37 | 0 | -0.02(-0.19%) | ||
Dec 01, 2022 | 10.39 | 10.39 | 0 | +0.02(+0.19%) | ||
Nov 30, 2022 | 10.37 | 10.37 | 0 | +0.22(+2.16%) | ||
Nov 29, 2022 | 10.15 | 10.15 | 0 | +0.04(+0.39%) | ||
Nov 28, 2022 | 10.11 | 10.11 | 0 | -0.16(-1.55%) | ||
Nov 25, 2022 | 10.27 | 10.27 | 0 | +0.04(+0.39%) | ||
Nov 23, 2022 | 10.23 | 10.23 | 0 | +0.05(+0.49%) | ||
Nov 22, 2022 | 10.18 | 10.18 | 0 | +0.12(+1.19%) | ||
Nov 21, 2022 | 10.06 | 10.06 | 0 | +0.01(+0.10%) | ||
Nov 18, 2022 | 10.05 | 10.05 | 0 | +0.09(+0.90%) | ||
Nov 17, 2022 | 9.961 | 9.961 | 0 | -0.07(-0.69%) | ||
Nov 16, 2022 | 10.03 | 10.03 | 0 | -0.04(-0.40%) | ||
Nov 15, 2022 | 10.07 | 10.07 | 0 | +0.14(+1.40%) | ||
Nov 14, 2022 | 9.932 | 9.932 | 0 | -0.17(-1.68%) | ||
Nov 11, 2022 | 10.10 | 10.10 | 0 | +0.05(+0.50%) | ||
Nov 10, 2022 | 10.05 | 10.05 | 0 | +0.58(+6.10%) | ||
Nov 09, 2022 | 9.473 | 9.473 | 0 | -0.16(-1.65%) | ||
Nov 08, 2022 | 9.633 | 9.633 | 0 | +0.02(+0.21%) | ||
Nov 07, 2022 | 9.613 | 9.613 | 0 | +0.05(+0.52%) | ||
Nov 04, 2022 | 9.563 | 9.563 | 0 | +0.15(+1.59%) | ||
Nov 03, 2022 | 9.414 | 9.414 | 0 | -0.03(-0.32%) | ||
Nov 02, 2022 | 9.443 | 9.443 | 0 | -0.25(-2.57%) |