Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.41 | 10.41 | 0 | -0.02(-0.19%) | ||
Sep 28, 2023 | 10.43 | 10.43 | 0 | +0.03(+0.29%) | ||
Sep 27, 2023 | 10.40 | 10.40 | 0 | -0.18(-1.70%) | ||
Sep 25, 2023 | 10.58 | 10.58 | 0 | -0.18(-1.67%) | ||
Sep 19, 2023 | 10.76 | 10.76 | 0 | -0.03(-0.28%) | ||
Sep 18, 2023 | 10.79 | 10.79 | 0 | -0.01(-0.09%) | ||
Sep 15, 2023 | 10.80 | 10.80 | 0 | -0.06(-0.55%) | ||
Sep 14, 2023 | 10.86 | 10.86 | 0 | +0.14(+1.31%) | ||
Sep 13, 2023 | 10.72 | 10.72 | 0 | -0.02(-0.19%) | ||
Sep 12, 2023 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | ||
Sep 11, 2023 | 10.74 | 10.74 | 0 | +0.02(+0.19%) | ||
Sep 08, 2023 | 10.72 | 10.72 | 0 | -0.02(-0.19%) | ||
Sep 07, 2023 | 10.74 | 10.74 | 0 | -0.04(-0.37%) | ||
Sep 06, 2023 | 10.78 | 10.78 | 0 | -0.18(-1.64%) | ||
Sep 01, 2023 | 10.96 | 10.96 | 0 | +0.08(+0.74%) | ||
Aug 31, 2023 | 10.88 | 10.88 | 0 | -0.05(-0.46%) | ||
Aug 30, 2023 | 10.93 | 10.93 | 0 | +0.03(+0.28%) | ||
Aug 29, 2023 | 10.90 | 10.90 | 0 | +0.12(+1.11%) | ||
Aug 28, 2023 | 10.78 | 10.78 | 0 | +0.08(+0.75%) | ||
Aug 25, 2023 | 10.70 | 10.70 | 0 | +0.01(+0.09%) | ||
Aug 24, 2023 | 10.69 | 10.69 | 0 | -0.07(-0.65%) | ||
Aug 23, 2023 | 10.76 | 10.76 | 0 | +0.08(+0.75%) | ||
Aug 22, 2023 | 10.68 | 10.68 | 0 | -0.08(-0.74%) | ||
Aug 21, 2023 | 10.76 | 10.76 | 0 | -0.01(-0.09%) | ||
Aug 18, 2023 | 10.77 | 10.77 | 0 | +0.02(+0.19%) | ||
Aug 17, 2023 | 10.75 | 10.75 | 0 | -0.05(-0.46%) | ||
Aug 16, 2023 | 10.80 | 10.80 | 0 | -0.06(-0.55%) | ||
Aug 15, 2023 | 10.86 | 10.86 | 0 | -0.16(-1.45%) | ||
Aug 14, 2023 | 11.02 | 11.02 | 0 | -0.03(-0.27%) | ||
Aug 11, 2023 | 11.05 | 11.05 | 0 | +0.01(+0.09%) | ||
Aug 10, 2023 | 11.04 | 11.04 | 0 | -0.02(-0.18%) | ||
Aug 09, 2023 | 11.06 | 11.06 | 0 | -0.03(-0.27%) | ||
Aug 08, 2023 | 11.09 | 11.09 | 0 | -0.05(-0.45%) | ||
Aug 07, 2023 | 11.14 | 11.14 | 0 | +0.09(+0.81%) | ||
Aug 04, 2023 | 11.05 | 11.05 | 0 | -0.07(-0.63%) | ||
Aug 03, 2023 | 11.12 | 11.12 | 0 | +0.01(+0.09%) | ||
Aug 02, 2023 | 11.11 | 11.11 | 0 | -0.08(-0.71%) | ||
Aug 01, 2023 | 11.19 | 11.19 | 0 | -0.01(-0.09%) | ||
Jul 31, 2023 | 11.20 | 11.20 | 0 | +0.04(+0.36%) | ||
Jul 28, 2023 | 11.16 | 11.16 | 0 | +0.03(+0.27%) | ||
Jul 27, 2023 | 11.13 | 11.13 | 0 | -0.13(-1.15%) | ||
Jul 26, 2023 | 11.26 | 11.26 | 0 | +0.03(+0.27%) | ||
Jul 25, 2023 | 11.23 | 11.23 | 0 | -0.01(-0.09%) | ||
Jul 24, 2023 | 11.24 | 11.24 | 0 | +0.03(+0.27%) | ||
Jul 21, 2023 | 11.21 | 11.21 | 0 | +0.03(+0.27%) | ||
Jul 20, 2023 | 11.18 | 11.18 | 0 | +0.03(+0.27%) | ||
Jul 19, 2023 | 11.15 | 11.15 | 0 | +0.07(+0.63%) | ||
Jul 18, 2023 | 11.08 | 11.08 | 0 | +0.03(+0.27%) | ||
Jul 17, 2023 | 11.05 | 11.05 | 0 | +0.02(+0.18%) | ||
Jul 14, 2023 | 11.03 | 11.03 | 0 | -0.08(-0.72%) | ||
Jul 13, 2023 | 11.11 | 11.11 | 0 | +0.04(+0.36%) | ||
Jul 12, 2023 | 11.07 | 11.07 | 0 | +0.04(+0.36%) | ||
Jul 11, 2023 | 11.03 | 11.03 | 0 | +0.15(+1.38%) | ||
Jul 10, 2023 | 10.88 | 10.88 | 0 | +0.07(+0.65%) | ||
Jul 07, 2023 | 10.81 | 10.81 | 0 | +0.04(+0.37%) | ||
Jul 06, 2023 | 10.77 | 10.77 | 0 | -0.09(-0.83%) | ||
Jul 05, 2023 | 10.86 | 10.86 | 0 | -0.07(-0.64%) | ||
Jul 03, 2023 | 10.93 | 10.93 | 0 | +0.05(+0.46%) | ||
Jun 30, 2023 | 10.88 | 10.88 | 0 | +0.09(+0.83%) | ||
Jun 29, 2023 | 10.79 | 10.79 | 0 | +0.10(+0.94%) | ||
Jun 28, 2023 | 10.69 | 10.69 | 0 | -0.02(-0.19%) | ||
Jun 27, 2023 | 10.71 | 10.71 | 0 | +0.12(+1.13%) | ||
Jun 26, 2023 | 10.59 | 10.59 | 0 | +0.09(+0.86%) | ||
Jun 23, 2023 | 10.50 | 10.50 | 0 | -0.09(-0.85%) | ||
Jun 22, 2023 | 10.59 | 10.59 | 0 | -0.06(-0.56%) | ||
Jun 21, 2023 | 10.65 | 10.65 | 0 | -0.09(-0.84%) | ||
Jun 16, 2023 | 10.74 | 10.74 | 0 | -0.02(-0.19%) | ||
Jun 15, 2023 | 10.76 | 10.76 | 0 | +0.12(+1.13%) | ||
Jun 14, 2023 | 10.64 | 10.64 | 0 | +0.25(+2.41%) | ||
May 05, 2023 | 10.39 | 10.39 | 0 | +0.23(+2.26%) | ||
May 04, 2023 | 10.16 | 10.16 | 0 | -0.11(-1.07%) | ||
May 03, 2023 | 10.27 | 10.27 | 0 | -0.07(-0.68%) | ||
May 02, 2023 | 10.34 | 10.34 | 0 | -0.16(-1.52%) | ||
May 01, 2023 | 10.50 | 10.50 | 0 | -0.04(-0.38%) | ||
Apr 28, 2023 | 10.54 | 10.54 | 0 | +0.10(+0.96%) | ||
Apr 27, 2023 | 10.44 | 10.44 | 0 | +0.14(+1.36%) | ||
Apr 26, 2023 | 10.30 | 10.30 | 0 | -0.08(-0.77%) | ||
Apr 25, 2023 | 10.38 | 10.38 | 0 | -0.15(-1.42%) | ||
Apr 24, 2023 | 10.53 | 10.53 | 0 | +0.03(+0.29%) | ||
Apr 21, 2023 | 10.50 | 10.50 | 0 | -0.03(-0.28%) | ||
Apr 20, 2023 | 10.53 | 10.53 | 0 | -0.05(-0.47%) | ||
Apr 19, 2023 | 10.58 | 10.58 | 0 | +0.03(+0.28%) | ||
Apr 18, 2023 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | ||
Apr 17, 2023 | 10.55 | 10.55 | 0 | +0.09(+0.86%) | ||
Apr 14, 2023 | 10.46 | 10.46 | 0 | -0.05(-0.48%) | ||
Apr 13, 2023 | 10.51 | 10.51 | 0 | +0.04(+0.38%) | ||
Apr 12, 2023 | 10.47 | 10.47 | 0 | -0.04(-0.38%) | ||
Apr 11, 2023 | 10.51 | 10.51 | 0 | +0.13(+1.25%) | ||
Apr 06, 2023 | 10.38 | 10.38 | 0 | +0.01(+0.10%) | ||
Apr 05, 2023 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | ||
Apr 04, 2023 | 10.37 | 10.37 | 0 | -0.11(-1.05%) | ||
Apr 03, 2023 | 10.48 | 10.48 | 0 | +0.03(+0.29%) | ||
Mar 31, 2023 | 10.45 | 10.45 | 0 | +0.14(+1.36%) | ||
Mar 30, 2023 | 10.31 | 10.31 | 0 | +0.05(+0.49%) | ||
Mar 29, 2023 | 10.26 | 10.26 | 0 | +0.15(+1.48%) | ||
Mar 28, 2023 | 10.11 | 10.11 | 0 | +0.02(+0.20%) | ||
Mar 27, 2023 | 10.09 | 10.09 | 0 | +0.05(+0.50%) | ||
Mar 24, 2023 | 10.04 | 10.04 | 0 | +0.12(+1.21%) | ||
Mar 23, 2023 | 9.920 | 9.920 | 0 | -0.06(-0.60%) | ||
Mar 22, 2023 | 9.980 | 9.980 | 0 | -0.23(-2.25%) | ||
Mar 21, 2023 | 10.21 | 10.21 | 0 | +0.09(+0.89%) | ||
Mar 20, 2023 | 10.12 | 10.12 | 0 | +0.12(+1.20%) | ||
Mar 17, 2023 | 10.00 | 10.00 | 0 | -0.19(-1.86%) | ||
Mar 16, 2023 | 10.19 | 10.19 | 0 | +0.15(+1.49%) | ||
Mar 15, 2023 | 10.04 | 10.04 | 0 | -0.13(-1.28%) | ||
Mar 14, 2023 | 10.17 | 10.17 | 0 | +0.14(+1.40%) | ||
Mar 13, 2023 | 10.03 | 10.03 | 0 | -0.10(-0.99%) | ||
Mar 10, 2023 | 10.13 | 10.13 | 0 | -0.22(-2.13%) | ||
Mar 09, 2023 | 10.35 | 10.35 | 0 | -0.22(-2.08%) | ||
Mar 08, 2023 | 10.57 | 10.57 | 0 | +0.03(+0.28%) | ||
Mar 07, 2023 | 10.54 | 10.54 | 0 | -0.18(-1.68%) | ||
Mar 06, 2023 | 10.72 | 10.72 | 0 | -0.07(-0.65%) | ||
Mar 03, 2023 | 10.79 | 10.79 | 0 | +0.12(+1.12%) | ||
Mar 02, 2023 | 10.67 | 10.67 | 0 | +0.12(+1.14%) | ||
Mar 01, 2023 | 10.55 | 10.55 | 0 | -0.06(-0.57%) | ||
Feb 28, 2023 | 10.61 | 10.61 | 0 | -0.06(-0.56%) | ||
Feb 27, 2023 | 10.67 | 10.67 | 0 | +0.00(+0.00%) | ||
Feb 24, 2023 | 10.67 | 10.67 | 0 | -0.05(-0.47%) | ||
Feb 23, 2023 | 10.72 | 10.72 | 0 | +0.04(+0.37%) | ||
Feb 22, 2023 | 10.68 | 10.68 | 0 | -0.25(-2.29%) | ||
Feb 17, 2023 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | ||
Feb 16, 2023 | 10.93 | 10.93 | 0 | -0.08(-0.73%) | ||
Feb 15, 2023 | 11.01 | 11.01 | 0 | +0.05(+0.46%) | ||
Feb 14, 2023 | 10.96 | 10.96 | 0 | -0.05(-0.45%) | ||
Feb 13, 2023 | 11.01 | 11.01 | 0 | +0.08(+0.73%) | ||
Feb 10, 2023 | 10.93 | 10.93 | 0 | +0.07(+0.64%) | ||
Feb 09, 2023 | 10.86 | 10.86 | 0 | -0.19(-1.72%) | ||
Feb 08, 2023 | 11.05 | 11.05 | 0 | -0.11(-0.99%) | ||
Feb 07, 2023 | 11.16 | 11.16 | 0 | +0.07(+0.63%) | ||
Feb 06, 2023 | 11.09 | 11.09 | 0 | -0.04(-0.36%) | ||
Feb 03, 2023 | 11.13 | 11.13 | 0 | -0.11(-0.98%) | ||
Feb 02, 2023 | 11.24 | 11.24 | 0 | +0.09(+0.81%) | ||
Feb 01, 2023 | 11.15 | 11.15 | 0 | +0.07(+0.63%) | ||
Jan 31, 2023 | 11.08 | 11.08 | 0 | +0.19(+1.74%) | ||
Jan 30, 2023 | 10.89 | 10.89 | 0 | -0.09(-0.82%) | ||
Jan 27, 2023 | 10.98 | 10.98 | 0 | +0.01(+0.09%) | ||
Jan 26, 2023 | 10.97 | 10.97 | 0 | +0.05(+0.46%) | ||
Jan 25, 2023 | 10.92 | 10.92 | 0 | +0.03(+0.28%) | ||
Jan 24, 2023 | 10.89 | 10.89 | 0 | -0.01(-0.09%) | ||
Jan 23, 2023 | 10.90 | 10.90 | 0 | +0.09(+0.83%) | ||
Jan 20, 2023 | 10.81 | 10.81 | 0 | +0.16(+1.50%) | ||
Jan 19, 2023 | 10.65 | 10.65 | 0 | -0.13(-1.21%) | ||
Jan 18, 2023 | 10.78 | 10.78 | 0 | -0.20(-1.82%) | ||
Jan 13, 2023 | 10.98 | 10.98 | 0 | +0.00(+0.00%) | ||
Jan 12, 2023 | 10.98 | 10.98 | 0 | +0.03(+0.27%) | ||
Jan 11, 2023 | 10.95 | 10.95 | 0 | +0.15(+1.39%) | ||
Jan 10, 2023 | 10.80 | 10.80 | 0 | +0.02(+0.19%) | ||
Jan 09, 2023 | 10.78 | 10.78 | 0 | +0.00(+0.00%) | ||
Jan 06, 2023 | 10.78 | 10.78 | 0 | +0.27(+2.57%) | ||
Jan 05, 2023 | 10.51 | 10.51 | 0 | -0.16(-1.50%) | ||
Jan 04, 2023 | 10.67 | 10.67 | 0 | +0.16(+1.52%) | ||
Dec 30, 2022 | 10.51 | 10.51 | 0 | -0.07(-0.66%) | ||
Dec 29, 2022 | 10.58 | 10.58 | 0 | +0.18(+1.73%) | ||
Dec 28, 2022 | 10.40 | 10.40 | 0 | -0.11(-1.05%) | ||
Dec 23, 2022 | 10.51 | 10.51 | 0 | +0.10(+0.96%) | ||
Dec 22, 2022 | 10.41 | 10.41 | 0 | -0.10(-0.95%) | ||
Dec 21, 2022 | 10.51 | 10.51 | 0 | +0.10(+0.96%) | ||
Dec 20, 2022 | 10.41 | 10.41 | 0 | +0.03(+0.29%) | ||
Dec 19, 2022 | 10.38 | 10.38 | 0 | -0.10(-0.95%) | ||
Dec 16, 2022 | 10.48 | 10.48 | 0 | -0.16(-1.50%) | ||
Dec 15, 2022 | 10.64 | 10.64 | 0 | -0.18(-1.66%) | ||
Dec 14, 2022 | 10.82 | 10.82 | 0 | -0.07(-0.64%) | ||
Dec 13, 2022 | 10.89 | 10.89 | 0 | +0.10(+0.93%) | ||
Dec 12, 2022 | 10.79 | 10.79 | 0 | +0.14(+1.31%) | ||
Dec 09, 2022 | 10.65 | 10.65 | 0 | -0.07(-0.65%) | ||
Dec 08, 2022 | 10.72 | 10.72 | 0 | +0.08(+0.75%) | ||
Dec 07, 2022 | 10.64 | 10.64 | 0 | +0.02(+0.19%) | ||
Dec 06, 2022 | 10.62 | 10.62 | 0 | -0.10(-0.93%) | ||
Dec 05, 2022 | 10.72 | 10.72 | 0 | -0.20(-1.83%) | ||
Dec 02, 2022 | 10.92 | 10.92 | 0 | -0.01(-0.09%) | ||
Dec 01, 2022 | 10.93 | 10.93 | 0 | +0.02(+0.18%) | ||
Nov 30, 2022 | 10.91 | 10.91 | 0 | +0.23(+2.15%) | ||
Nov 29, 2022 | 10.68 | 10.68 | 0 | +0.05(+0.47%) | ||
Nov 28, 2022 | 10.63 | 10.63 | 0 | -0.18(-1.67%) | ||
Nov 25, 2022 | 10.81 | 10.81 | 0 | +0.04(+0.37%) | ||
Nov 23, 2022 | 10.77 | 10.77 | 0 | +0.06(+0.56%) | ||
Nov 22, 2022 | 10.71 | 10.71 | 0 | +0.13(+1.23%) | ||
Nov 21, 2022 | 10.58 | 10.58 | 0 | +0.01(+0.09%) | ||
Nov 18, 2022 | 10.57 | 10.57 | 0 | +0.09(+0.86%) | ||
Nov 17, 2022 | 10.48 | 10.48 | 0 | -0.07(-0.66%) | ||
Nov 16, 2022 | 10.55 | 10.55 | 0 | -0.05(-0.47%) | ||
Nov 15, 2022 | 10.60 | 10.60 | 0 | +0.15(+1.44%) | ||
Nov 14, 2022 | 10.45 | 10.45 | 0 | -0.18(-1.69%) | ||
Nov 11, 2022 | 10.63 | 10.63 | 0 | +0.05(+0.47%) | ||
Nov 10, 2022 | 10.58 | 10.58 | 0 | +0.61(+6.12%) | ||
Nov 09, 2022 | 9.970 | 9.970 | 0 | -0.17(-1.68%) | ||
Nov 08, 2022 | 10.14 | 10.14 | 0 | +0.03(+0.30%) | ||
Nov 07, 2022 | 10.11 | 10.11 | 0 | +0.05(+0.50%) | ||
Nov 04, 2022 | 10.06 | 10.06 | 0 | +0.16(+1.62%) | ||
Nov 03, 2022 | 9.900 | 9.900 | 0 | -0.03(-0.30%) | ||
Nov 02, 2022 | 9.930 | 9.930 | 0 | -0.27(-2.65%) | ||
Nov 01, 2022 | 10.20 | 10.20 | 0 | +0.05(+0.49%) | ||
Oct 31, 2022 | 10.15 | 10.15 | 0 | -0.05(-0.49%) | ||
Oct 28, 2022 | 10.20 | 10.20 | 0 | +0.23(+2.31%) | ||
Oct 27, 2022 | 9.970 | 9.970 | 0 | +0.03(+0.30%) | ||
Oct 26, 2022 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | ||
Oct 25, 2022 | 9.930 | 9.930 | 0 | +0.23(+2.37%) | ||
Oct 24, 2022 | 9.700 | 9.700 | 0 | +0.09(+0.94%) | ||
Oct 21, 2022 | 9.610 | 9.610 | 0 | +0.18(+1.91%) | ||
Oct 20, 2022 | 9.430 | 9.430 | 0 | -0.16(-1.67%) | ||
Oct 19, 2022 | 9.590 | 9.590 | 0 | -0.10(-1.03%) | ||
Oct 18, 2022 | 9.690 | 9.690 | 0 | +0.13(+1.36%) | ||
Oct 17, 2022 | 9.560 | 9.560 | 0 | +0.28(+3.02%) | ||
Oct 14, 2022 | 9.280 | 9.280 | 0 | -0.23(-2.42%) | ||
Oct 13, 2022 | 9.510 | 9.510 | 0 | +0.21(+2.26%) | ||
Oct 12, 2022 | 9.300 | 9.300 | 0 | -0.12(-1.27%) | ||
Oct 11, 2022 | 9.420 | 9.420 | 0 | -0.01(-0.11%) | ||
Oct 10, 2022 | 9.430 | 9.430 | 0 | -0.07(-0.74%) | ||
Oct 07, 2022 | 9.500 | 9.500 | 0 | -0.24(-2.46%) | ||
Oct 06, 2022 | 9.740 | 9.740 | 0 | -0.17(-1.72%) | ||
Oct 05, 2022 | 9.910 | 9.910 | 0 | -0.08(-0.80%) | ||
Oct 04, 2022 | 9.990 | 9.990 | 0 | +0.28(+2.88%) |