Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.43 | 11.45 | 11.37 | 11.45 | 5,961 | +0.02(+0.16%) |
Oct 30, 2023 | 11.13 | 11.43 | 11.13 | 11.43 | 3,106 | +0.09(+0.79%) |
Oct 26, 2023 | 11.34 | 184 | -0.04(-0.35%) | |||
Oct 25, 2023 | 11.47 | 11.47 | 11.32 | 11.38 | 8,755 | +0.00(+0.00%) |
Oct 24, 2023 | 11.55 | 11.55 | 11.38 | 11.38 | 6,345 | -0.18(-1.52%) |
Oct 23, 2023 | 11.65 | 11.74 | 11.50 | 11.56 | 9,107 | -0.17(-1.49%) |
Oct 20, 2023 | 11.80 | 11.81 | 11.69 | 11.73 | 7,935 | -0.18(-1.51%) |
Oct 19, 2023 | 11.85 | 11.98 | 11.77 | 11.91 | 7,021 | -0.11(-0.93%) |
Oct 18, 2023 | 12.12 | 12.12 | 12.00 | 12.02 | 10,531 | -0.17(-1.41%) |
Oct 17, 2023 | 12.24 | 12.24 | 12.19 | 12.19 | 1,559 | -0.04(-0.29%) |
Oct 16, 2023 | 12.25 | 12.25 | 12.22 | 12.23 | 1,964 | -0.06(-0.49%) |
Oct 13, 2023 | 12.32 | 12.32 | 12.29 | 12.29 | 941 | -0.01(-0.04%) |
Oct 12, 2023 | 12.42 | 12.42 | 12.25 | 12.29 | 5,104 | -0.06(-0.51%) |
Oct 11, 2023 | 12.45 | 12.45 | 12.36 | 12.36 | 1,021 | -0.10(-0.82%) |
Oct 10, 2023 | 12.44 | 12.46 | 12.41 | 12.46 | 2,193 | +0.15(+1.19%) |
Oct 09, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 285 | -0.12(-1.00%) |
Oct 06, 2023 | 12.43 | 12.44 | 12.43 | 12.44 | 916 | +0.04(+0.35%) |
Oct 05, 2023 | 12.41 | 12.44 | 12.39 | 12.39 | 1,577 | +0.04(+0.28%) |
Oct 04, 2023 | 12.43 | 12.44 | 12.33 | 12.36 | 5,798 | -0.09(-0.73%) |
Oct 03, 2023 | 12.41 | 12.59 | 12.41 | 12.45 | 1,061 | -0.16(-1.26%) |
Oct 02, 2023 | 12.59 | 12.61 | 12.59 | 12.61 | 4,058 | -0.06(-0.47%) |
Sep 29, 2023 | 12.99 | 12.99 | 12.67 | 12.67 | 3,800 | -0.33(-2.54%) |
Sep 28, 2023 | 13.12 | 13.17 | 13.00 | 13.00 | 1,600 | -0.18(-1.35%) |
Sep 27, 2023 | 13.18 | 13.18 | 13.14 | 13.18 | 2,569 | -0.09(-0.69%) |
Sep 26, 2023 | 13.33 | 13.40 | 13.14 | 13.27 | 3,028 | -0.02(-0.13%) |
Sep 22, 2023 | 13.29 | 625 | -0.01(-0.09%) | |||
Sep 21, 2023 | 13.34 | 13.34 | 13.21 | 13.30 | 1,826 | +0.04(+0.30%) |
Sep 20, 2023 | 13.34 | 13.38 | 13.26 | 13.26 | 457 | -0.05(-0.38%) |
Sep 19, 2023 | 13.39 | 13.39 | 13.26 | 13.31 | 1,933 | +0.02(+0.15%) |
Sep 18, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 1,333 | +0.18(+1.37%) |
Sep 15, 2023 | 13.00 | 13.13 | 13.00 | 13.11 | 1,249 | -0.11(-0.83%) |
Sep 14, 2023 | 13.25 | 13.25 | 13.20 | 13.22 | 7,380 | -0.11(-0.85%) |
Sep 13, 2023 | 13.34 | 13.34 | 13.33 | 13.33 | 2,475 | +0.14(+1.09%) |
Sep 12, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 1,533 | -0.21(-1.57%) |
Sep 11, 2023 | 13.38 | 13.46 | 13.10 | 13.40 | 11,285 | -0.03(-0.19%) |
Sep 08, 2023 | 13.54 | 13.54 | 13.43 | 13.43 | 2,096 | +0.07(+0.52%) |
Sep 07, 2023 | 13.48 | 13.60 | 13.36 | 13.36 | 4,516 | -0.06(-0.48%) |
Sep 06, 2023 | 13.61 | 13.61 | 13.42 | 13.42 | 7,569 | -0.16(-1.18%) |
Sep 05, 2023 | 13.55 | 13.77 | 13.50 | 13.58 | 10,881 | -0.02(-0.15%) |
Sep 01, 2023 | 13.57 | 13.63 | 13.53 | 13.60 | 8,190 | +0.00(+0.00%) |
Aug 31, 2023 | 13.78 | 13.78 | 13.60 | 13.60 | 3,899 | -0.16(-1.19%) |
Aug 30, 2023 | 13.61 | 13.81 | 13.61 | 13.76 | 6,923 | +0.16(+1.20%) |
Aug 29, 2023 | 13.50 | 13.61 | 13.50 | 13.60 | 6,857 | +0.14(+1.04%) |
Aug 28, 2023 | 13.52 | 13.52 | 12.90 | 13.46 | 40,218 | +0.70(+5.44%) |
Aug 25, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 811 | -0.13(-1.05%) |
Aug 24, 2023 | 13.11 | 13.11 | 12.87 | 12.90 | 1,507 | -0.01(-0.08%) |
Aug 23, 2023 | 12.83 | 12.91 | 12.83 | 12.91 | 345 | +0.05(+0.40%) |
Aug 22, 2023 | 12.75 | 12.87 | 12.75 | 12.86 | 2,387 | +0.18(+1.39%) |
Aug 21, 2023 | 12.72 | 12.72 | 12.68 | 12.68 | 400 | +0.14(+1.15%) |
Aug 18, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 609 | -0.71(-5.36%) |
Aug 14, 2023 | 13.25 | 32 | +0.25(+1.92%) | |||
Aug 11, 2023 | 12.88 | 13.00 | 12.88 | 13.00 | 1,000 | +0.21(+1.64%) |
Aug 10, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 200 | +0.19(+1.50%) |
Aug 09, 2023 | 12.64 | 12.70 | 12.60 | 12.60 | 4,300 | +0.01(+0.07%) |
Aug 08, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 2,700 | -0.06(-0.47%) |
Aug 04, 2023 | 12.65 | 76 | +0.10(+0.81%) | |||
Aug 03, 2023 | 12.65 | 12.65 | 12.52 | 12.55 | 2,400 | -0.09(-0.71%) |
Aug 02, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 1,697 | -0.09(-0.70%) |
Aug 01, 2023 | 12.69 | 12.73 | 12.69 | 12.73 | 1,225 | -0.10(-0.79%) |
Jul 31, 2023 | 12.20 | 12.83 | 12.20 | 12.83 | 349 | +0.25(+2.00%) |
Jul 28, 2023 | 12.20 | 12.60 | 12.20 | 12.58 | 1,854 | +0.43(+3.54%) |
Jul 27, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 431 | -0.15(-1.22%) |
Jul 26, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 205 | -0.28(-2.22%) |
Jul 25, 2023 | 12.59 | 12.59 | 12.56 | 12.58 | 1,651 | +0.01(+0.08%) |
Jul 24, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 3,506 | +0.21(+1.72%) |
Jul 20, 2023 | 12.36 | 83 | -0.14(-1.14%) | |||
Jul 19, 2023 | 12.49 | 12.50 | 12.49 | 12.50 | 2,467 | +0.09(+0.71%) |
Jul 18, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 1,057 | +0.01(+0.10%) |
Jul 17, 2023 | 12.35 | 12.40 | 12.35 | 12.40 | 1,447 | -0.01(-0.06%) |
Jul 14, 2023 | 12.41 | 12.41 | 12.36 | 12.41 | 2,601 | -0.09(-0.74%) |
Jul 13, 2023 | 12.49 | 12.50 | 12.48 | 12.50 | 1,951 | +0.16(+1.30%) |
Jul 11, 2023 | 12.34 | 104 | -0.21(-1.67%) | |||
Jul 10, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 321 | +0.05(+0.42%) |
Jul 07, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 275 | -0.16(-1.25%) |
Jul 05, 2023 | 12.66 | 30 | +0.88(+7.44%) | |||
Jul 03, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 350 | -0.74(-5.91%) |
Jun 29, 2023 | 12.52 | 246 | -0.30(-2.34%) | |||
Jun 28, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | -0.03(-0.23%) |
Jun 27, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 334 | -0.21(-1.61%) |
Jun 26, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 290 | +0.07(+0.54%) |
Jun 23, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 1,400 | +0.11(+0.87%) |
Jun 22, 2023 | 12.89 | 12.89 | 12.88 | 12.88 | 1,621 | -0.01(-0.11%) |
Jun 21, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 200 | +0.01(+0.10%) |
Jun 20, 2023 | 13.00 | 13.00 | 12.88 | 12.88 | 1,235 | +0.13(+1.01%) |
Jun 16, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 120 | +0.09(+0.69%) |
Jun 14, 2023 | 12.66 | 115 | +0.14(+1.14%) | |||
May 08, 2023 | 12.28 | 12.64 | 12.28 | 12.52 | 10,599 | +0.22(+1.76%) |
May 05, 2023 | 12.25 | 12.30 | 12.15 | 12.30 | 1,026 | +0.26(+2.18%) |
May 04, 2023 | 11.92 | 12.04 | 11.92 | 12.04 | 4,720 | +0.19(+1.60%) |
May 03, 2023 | 11.74 | 11.89 | 11.74 | 11.85 | 5,368 | +0.11(+0.94%) |
May 02, 2023 | 11.61 | 11.74 | 11.53 | 11.74 | 5,622 | +0.09(+0.77%) |
May 01, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 144 | +0.00(+0.00%) |
Apr 28, 2023 | 11.64 | 11.70 | 11.64 | 11.65 | 3,370 | +0.03(+0.24%) |
Apr 27, 2023 | 11.64 | 11.64 | 11.61 | 11.62 | 2,400 | -0.02(-0.15%) |
Apr 26, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 501 | +0.03(+0.23%) |
Apr 25, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 510 | -0.23(-1.91%) |
Apr 24, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 514 | +0.24(+2.07%) |
Apr 21, 2023 | 12.07 | 12.07 | 11.54 | 11.60 | 6,829 | -0.17(-1.44%) |
Apr 19, 2023 | 11.77 | 0 | -0.15(-1.25%) | |||
Apr 18, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 2,183 | -0.08(-0.67%) |
Apr 17, 2023 | 11.90 | 12.00 | 11.90 | 12.00 | 2,151 | +0.08(+0.67%) |
Apr 14, 2023 | 11.93 | 11.93 | 11.88 | 11.92 | 561 | -0.05(-0.40%) |
Apr 13, 2023 | 11.94 | 11.97 | 11.94 | 11.97 | 10,428 | +0.29(+2.51%) |
Apr 12, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 800 | -0.10(-0.87%) |
Apr 11, 2023 | 11.73 | 11.78 | 11.73 | 11.78 | 1,247 | +0.14(+1.21%) |
Apr 10, 2023 | 11.59 | 11.64 | 11.59 | 11.64 | 1,400 | +0.03(+0.28%) |
Apr 06, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 300 | -0.07(-0.64%) |
Apr 04, 2023 | 11.68 | 8,755 | -0.06(-0.52%) | |||
Apr 03, 2023 | 11.69 | 11.74 | 11.65 | 11.74 | 3,200 | +0.06(+0.49%) |
Mar 31, 2023 | 11.65 | 11.68 | 11.65 | 11.68 | 719 | -0.20(-1.68%) |
Mar 29, 2023 | 11.88 | 0 | +0.04(+0.38%) | |||
Mar 28, 2023 | 11.84 | 11.87 | 11.81 | 11.84 | 5,488 | +0.00(+0.00%) |
Mar 27, 2023 | 11.63 | 11.84 | 11.63 | 11.84 | 5,005 | +0.21(+1.78%) |
Mar 24, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 400 | +0.00(+0.00%) |
Mar 23, 2023 | 11.78 | 11.83 | 11.63 | 11.63 | 4,300 | -0.10(-0.86%) |
Mar 21, 2023 | 11.73 | 0 | +0.09(+0.79%) | |||
Mar 20, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | +0.33(+2.92%) |
Mar 16, 2023 | 11.31 | 400 | -0.04(-0.35%) | |||
Mar 15, 2023 | 11.60 | 11.60 | 11.34 | 11.35 | 1,763 | -0.36(-3.07%) |
Mar 14, 2023 | 11.71 | 11.73 | 11.68 | 11.71 | 3,512 | -0.02(-0.17%) |
Mar 13, 2023 | 11.63 | 11.73 | 11.57 | 11.73 | 1,283 | +0.14(+1.25%) |
Mar 10, 2023 | 11.59 | 11.72 | 11.59 | 11.59 | 1,205 | -0.13(-1.14%) |
Mar 09, 2023 | 11.66 | 11.72 | 11.66 | 11.72 | 2,007 | +0.07(+0.58%) |
Mar 08, 2023 | 11.70 | 11.65 | 11.65 | 11.65 | 929 | -0.04(-0.36%) |
Mar 07, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 571 | -0.04(-0.31%) |
Mar 06, 2023 | 11.72 | 11.73 | 11.72 | 11.73 | 200 | +0.09(+0.77%) |
Mar 03, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 800 | -0.03(-0.26%) |
Mar 02, 2023 | 11.71 | 11.71 | 11.67 | 11.67 | 1,100 | +0.05(+0.41%) |
Mar 01, 2023 | 11.45 | 11.65 | 11.45 | 11.62 | 5,820 | +0.16(+1.41%) |
Feb 28, 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 408 | +0.00(+0.00%) |
Feb 27, 2023 | 11.68 | 11.69 | 11.42 | 11.46 | 1,138 | -0.04(-0.35%) |
Feb 24, 2023 | 11.85 | 11.85 | 11.50 | 11.50 | 5,236 | -0.50(-4.18%) |
Feb 23, 2023 | 12.07 | 12.14 | 12.00 | 12.00 | 816 | -0.03(-0.24%) |
Feb 22, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 400 | +0.00(+0.00%) |
Feb 21, 2023 | 12.10 | 12.24 | 12.02 | 12.03 | 5,610 | -0.06(-0.53%) |
Feb 17, 2023 | 12.09 | 12.25 | 12.09 | 12.09 | 957 | -0.23(-1.83%) |
Feb 15, 2023 | 12.32 | 70 | -0.31(-2.45%) | |||
Feb 10, 2023 | 12.63 | 2 | +0.28(+2.23%) | |||
Feb 09, 2023 | 13.00 | 13.00 | 12.36 | 12.36 | 1,118 | +0.21(+1.69%) |
Feb 06, 2023 | 12.15 | 23 | -0.32(-2.60%) | |||
Feb 03, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 500 | -0.12(-0.92%) |
Feb 02, 2023 | 12.40 | 12.61 | 12.40 | 12.59 | 1,400 | +0.29(+2.36%) |
Feb 01, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 523 | -0.21(-1.68%) |
Jan 30, 2023 | 12.51 | 0 | -0.02(-0.14%) | |||
Jan 27, 2023 | 12.45 | 12.57 | 12.45 | 12.53 | 1,443 | +0.23(+1.86%) |
Jan 26, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | -0.08(-0.65%) |
Jan 25, 2023 | 12.56 | 12.56 | 12.38 | 12.38 | 2,301 | -0.62(-4.80%) |
Jan 23, 2023 | 13.00 | 25 | +0.29(+2.26%) | |||
Jan 20, 2023 | 12.56 | 12.72 | 12.56 | 12.72 | 1,579 | +0.23(+1.87%) |
Jan 19, 2023 | 12.42 | 12.54 | 12.37 | 12.48 | 5,160 | +0.12(+0.95%) |
Jan 18, 2023 | 12.41 | 12.50 | 12.37 | 12.37 | 1,425 | +0.37(+3.05%) |
Jan 17, 2023 | 11.79 | 12.00 | 11.79 | 12.00 | 1,230 | -0.13(-1.07%) |
Jan 12, 2023 | 12.13 | 260 | +0.53(+4.57%) | |||
Jan 10, 2023 | 11.60 | 608 | -0.35(-2.93%) | |||
Jan 09, 2023 | 11.95 | 12.00 | 11.95 | 11.95 | 400 | +0.41(+3.55%) |
Jan 06, 2023 | 11.53 | 11.54 | 11.52 | 11.54 | 1,515 | +0.28(+2.53%) |
Jan 05, 2023 | 11.26 | 11.26 | 11.25 | 11.26 | 7,400 | +0.40(+3.64%) |
Jan 03, 2023 | 10.86 | 0 | -0.22(-1.99%) | |||
Dec 30, 2022 | 11.00 | 11.09 | 11.00 | 11.08 | 610 | +0.13(+1.19%) |
Dec 29, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 913 | +0.03(+0.25%) |
Dec 28, 2022 | 11.06 | 11.06 | 10.92 | 10.92 | 4,185 | -0.03(-0.25%) |
Dec 27, 2022 | 10.93 | 10.96 | 10.50 | 10.95 | 4,802 | +0.11(+1.03%) |
Dec 23, 2022 | 10.83 | 10.94 | 10.83 | 10.84 | 16,401 | +0.05(+0.45%) |
Dec 22, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 804 | -0.11(-0.99%) |
Dec 21, 2022 | 10.77 | 10.90 | 10.76 | 10.90 | 8,763 | +0.08(+0.76%) |
Dec 20, 2022 | 10.95 | 10.99 | 10.81 | 10.82 | 2,154 | -0.02(-0.23%) |
Dec 19, 2022 | 10.93 | 10.97 | 10.74 | 10.84 | 11,081 | -0.14(-1.31%) |
Dec 16, 2022 | 10.98 | 10.98 | 10.98 | 10.98 | 413 | -0.11(-0.95%) |
Dec 15, 2022 | 11.15 | 11.15 | 11.08 | 11.09 | 8,969 | -0.16(-1.42%) |
Dec 14, 2022 | 11.21 | 11.25 | 11.20 | 11.25 | 1,501 | +0.09(+0.80%) |
Dec 13, 2022 | 11.21 | 11.25 | 11.16 | 11.16 | 6,271 | -0.03(-0.26%) |
Dec 12, 2022 | 11.00 | 11.19 | 10.95 | 11.19 | 8,738 | +0.15(+1.36%) |
Dec 09, 2022 | 11.17 | 11.26 | 11.04 | 11.04 | 12,991 | -0.21(-1.87%) |
Dec 08, 2022 | 11.17 | 11.26 | 11.17 | 11.25 | 4,225 | +0.13(+1.17%) |
Dec 07, 2022 | 11.07 | 11.12 | 11.07 | 11.12 | 4,250 | +0.10(+0.95%) |
Dec 06, 2022 | 11.13 | 11.13 | 11.02 | 11.02 | 2,489 | -0.38(-3.38%) |
Dec 05, 2022 | 11.63 | 11.63 | 11.40 | 11.40 | 1,275 | +0.17(+1.51%) |
Dec 02, 2022 | 11.25 | 11.34 | 11.23 | 11.23 | 13,086 | -0.21(-1.88%) |
Dec 01, 2022 | 11.55 | 11.55 | 11.45 | 11.45 | 2,500 | +0.28(+2.46%) |
Nov 30, 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 2,089 | +0.03(+0.27%) |
Nov 29, 2022 | 10.95 | 11.14 | 10.90 | 11.14 | 11,029 | +0.01(+0.09%) |
Nov 28, 2022 | 11.06 | 11.13 | 11.05 | 11.13 | 5,370 | +0.07(+0.63%) |
Nov 25, 2022 | 11.08 | 11.08 | 11.04 | 11.06 | 4,894 | +0.03(+0.27%) |
Nov 23, 2022 | 10.99 | 11.13 | 10.96 | 11.03 | 12,901 | +0.00(+0.00%) |
Nov 22, 2022 | 11.00 | 11.03 | 10.98 | 11.03 | 6,951 | +0.04(+0.36%) |
Nov 21, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 1,616 | +0.01(+0.09%) |
Nov 18, 2022 | 11.60 | 11.60 | 10.98 | 10.98 | 3,910 | -0.07(-0.63%) |
Nov 17, 2022 | 10.97 | 11.05 | 10.89 | 11.05 | 12,187 | +0.05(+0.45%) |
Nov 16, 2022 | 11.05 | 11.05 | 10.99 | 11.00 | 3,954 | -0.16(-1.43%) |
Nov 15, 2022 | 11.42 | 11.42 | 11.08 | 11.16 | 4,523 | +0.08(+0.76%) |
Nov 11, 2022 | 11.08 | 10 | +0.05(+0.42%) | |||
Nov 10, 2022 | 11.03 | 11.03 | 10.96 | 11.03 | 1,635 | +0.30(+2.80%) |
Nov 09, 2022 | 11.02 | 11.02 | 10.73 | 10.73 | 15,416 | -0.21(-1.90%) |
Nov 08, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 602 | -0.02(-0.22%) |
Nov 07, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 486 | -0.04(-0.35%) |
Nov 04, 2022 | 11.17 | 11.17 | 11.00 | 11.00 | 2,000 | +0.08(+0.73%) |
Nov 03, 2022 | 10.94 | 10.94 | 10.91 | 10.92 | 2,401 | -0.12(-1.04%) |
Nov 02, 2022 | 10.92 | 11.06 | 10.92 | 11.04 | 8,751 | +0.02(+0.14%) |