Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2023 | 10.77 | 10.78 | 10.77 | 10.77 | 280,130 | +0.00(+0.00%) |
Nov 02, 2023 | 10.78 | 10.78 | 10.77 | 10.77 | 61,193 | -0.01(-0.09%) |
Nov 01, 2023 | 10.76 | 10.78 | 10.76 | 10.78 | 66,461 | +0.00(+0.00%) |
Oct 31, 2023 | 10.78 | 10.80 | 10.63 | 10.78 | 1,430,023 | +0.92(+9.33%) |
Oct 30, 2023 | 9.850 | 9.900 | 9.720 | 9.860 | 41,747 | +0.11(+1.13%) |
Oct 27, 2023 | 9.750 | 9.800 | 9.440 | 9.750 | 75,136 | -0.05(-0.51%) |
Oct 26, 2023 | 10.00 | 10.45 | 9.005 | 9.800 | 242,649 | -0.97(-9.01%) |
Oct 25, 2023 | 10.78 | 10.78 | 10.75 | 10.77 | 71,407 | -0.01(-0.09%) |
Oct 24, 2023 | 10.74 | 10.78 | 10.73 | 10.78 | 124,269 | +0.02(+0.19%) |
Oct 23, 2023 | 10.75 | 10.77 | 10.74 | 10.76 | 52,281 | +0.00(+0.00%) |
Oct 20, 2023 | 10.75 | 10.77 | 10.75 | 10.76 | 22,060 | +0.00(+0.00%) |
Oct 19, 2023 | 10.77 | 10.77 | 10.76 | 10.76 | 46,793 | +0.00(+0.00%) |
Oct 18, 2023 | 10.78 | 10.78 | 10.76 | 10.76 | 41,185 | +0.00(+0.00%) |
Oct 17, 2023 | 10.78 | 10.78 | 10.76 | 10.76 | 33,631 | +0.00(+0.00%) |
Oct 16, 2023 | 10.78 | 10.78 | 10.75 | 10.76 | 38,267 | -0.02(-0.19%) |
Oct 13, 2023 | 10.78 | 10.78 | 10.76 | 10.78 | 16,203 | +0.01(+0.09%) |
Oct 12, 2023 | 10.77 | 10.77 | 10.76 | 10.77 | 6,609 | +0.00(+0.00%) |
Oct 11, 2023 | 10.76 | 10.78 | 10.76 | 10.77 | 383,480 | +0.00(+0.00%) |
Oct 10, 2023 | 10.77 | 10.78 | 10.75 | 10.77 | 82,938 | +0.00(+0.00%) |
Oct 09, 2023 | 10.77 | 10.77 | 10.76 | 10.77 | 233,781 | +0.01(+0.09%) |
Oct 06, 2023 | 10.75 | 10.75 | 10.74 | 10.76 | 1,347,586 | +0.02(+0.14%) |
Oct 05, 2023 | 10.73 | 10.75 | 10.73 | 10.74 | 25,516 | -0.01(-0.05%) |
Oct 04, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 11,969 | +0.01(+0.09%) |
Oct 03, 2023 | 10.76 | 10.76 | 10.74 | 10.74 | 8,997 | -0.01(-0.09%) |
Oct 02, 2023 | 10.76 | 10.76 | 10.74 | 10.75 | 441,315 | -0.01(-0.09%) |
Sep 29, 2023 | 10.73 | 10.76 | 10.73 | 10.76 | 31,370 | +0.00(+0.00%) |
Sep 28, 2023 | 10.76 | 10.76 | 10.75 | 10.76 | 33,721 | +0.00(+0.00%) |
Sep 27, 2023 | 10.76 | 10.76 | 10.74 | 10.76 | 7,942 | +0.00(+0.00%) |
Sep 26, 2023 | 10.76 | 10.76 | 10.73 | 10.76 | 157,756 | +0.00(+0.00%) |
Sep 25, 2023 | 10.71 | 10.76 | 10.73 | 10.76 | 284,644 | +0.04(+0.33%) |
Sep 22, 2023 | 10.73 | 10.74 | 10.72 | 10.72 | 4,869 | -0.02(-0.14%) |
Sep 21, 2023 | 10.74 | 10.74 | 10.73 | 10.74 | 11,882 | +0.00(+0.00%) |
Sep 20, 2023 | 10.73 | 10.74 | 10.72 | 10.74 | 31,508 | +0.01(+0.09%) |
Sep 19, 2023 | 10.71 | 10.73 | 10.71 | 10.73 | 18,001 | +0.00(+0.00%) |
Sep 18, 2023 | 10.71 | 10.73 | 10.71 | 10.73 | 10,353 | +0.02(+0.19%) |
Sep 15, 2023 | 10.73 | 10.73 | 10.71 | 10.71 | 19,471 | -0.01(-0.09%) |
Sep 14, 2023 | 10.72 | 10.73 | 10.70 | 10.72 | 184,758 | +0.00(+0.00%) |
Sep 13, 2023 | 10.72 | 10.72 | 10.71 | 10.72 | 128,881 | +0.01(+0.09%) |
Sep 12, 2023 | 10.71 | 10.71 | 10.69 | 10.71 | 35,753 | +0.00(+0.00%) |
Sep 11, 2023 | 10.72 | 10.72 | 10.70 | 10.71 | 25,682 | +0.02(+0.19%) |
Sep 08, 2023 | 10.70 | 10.71 | 10.69 | 10.69 | 20,017 | -0.01(-0.09%) |
Sep 07, 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 34,231 | +0.00(+0.05%) |
Sep 06, 2023 | 10.70 | 10.71 | 10.69 | 10.70 | 132,381 | -0.00(-0.05%) |
Sep 05, 2023 | 10.67 | 10.70 | 10.67 | 10.70 | 58,357 | +0.01(+0.09%) |
Sep 01, 2023 | 10.69 | 10.69 | 10.68 | 10.69 | 29,644 | +0.00(+0.00%) |
Aug 31, 2023 | 10.69 | 10.69 | 10.67 | 10.69 | 48,487 | -0.01(-0.09%) |
Aug 30, 2023 | 10.68 | 10.70 | 10.68 | 10.70 | 5,044 | +0.01(+0.09%) |
Aug 29, 2023 | 10.69 | 10.69 | 10.68 | 10.69 | 10,235 | +0.00(+0.00%) |
Aug 28, 2023 | 10.68 | 10.69 | 10.67 | 10.69 | 42,249 | +0.00(+0.00%) |
Aug 25, 2023 | 10.69 | 10.69 | 10.67 | 10.69 | 10,218 | +0.00(+0.00%) |
Aug 24, 2023 | 10.68 | 10.69 | 10.67 | 10.69 | 55,771 | +0.02(+0.19%) |
Aug 23, 2023 | 10.66 | 10.68 | 10.66 | 10.67 | 13,164 | +0.00(+0.00%) |
Aug 22, 2023 | 10.66 | 10.68 | 10.65 | 10.67 | 98,319 | +0.01(+0.09%) |
Aug 21, 2023 | 10.65 | 10.66 | 10.63 | 10.66 | 44,383 | +0.01(+0.09%) |
Aug 18, 2023 | 10.65 | 10.66 | 10.62 | 10.65 | 139,079 | +0.00(+0.00%) |
Aug 17, 2023 | 10.65 | 10.65 | 10.64 | 10.65 | 47,245 | +0.00(+0.00%) |
Aug 16, 2023 | 10.61 | 10.66 | 10.61 | 10.65 | 15,016 | +0.00(+0.00%) |
Aug 15, 2023 | 10.64 | 10.65 | 10.63 | 10.65 | 58,591 | +0.00(+0.00%) |
Aug 14, 2023 | 10.65 | 10.65 | 10.63 | 10.65 | 31,939 | +0.00(+0.00%) |
Aug 11, 2023 | 10.65 | 10.65 | 10.63 | 10.65 | 5,436 | +0.00(+0.00%) |
Aug 10, 2023 | 10.65 | 10.65 | 10.63 | 10.65 | 19,090 | +0.00(+0.00%) |
Aug 09, 2023 | 10.63 | 10.65 | 10.62 | 10.65 | 34,305 | +0.02(+0.19%) |
Aug 08, 2023 | 10.63 | 10.65 | 10.62 | 10.63 | 42,449 | -0.01(-0.09%) |
Aug 07, 2023 | 10.65 | 10.65 | 10.63 | 10.64 | 23,335 | +0.00(+0.00%) |
Aug 04, 2023 | 10.65 | 10.65 | 10.63 | 10.64 | 8,104 | -0.01(-0.09%) |
Aug 03, 2023 | 10.63 | 10.65 | 10.63 | 10.65 | 51,723 | +0.02(+0.19%) |
Aug 02, 2023 | 10.64 | 10.64 | 10.62 | 10.63 | 26,267 | -0.02(-0.19%) |
Aug 01, 2023 | 10.65 | 10.65 | 10.62 | 10.65 | 56,158 | +0.00(+0.00%) |
Jul 31, 2023 | 10.61 | 10.65 | 10.60 | 10.65 | 37,387 | +0.03(+0.28%) |
Jul 28, 2023 | 10.59 | 10.62 | 10.59 | 10.62 | 230,915 | +0.03(+0.28%) |
Jul 27, 2023 | 10.58 | 10.60 | 10.58 | 10.59 | 153,130 | +0.00(+0.00%) |
Jul 26, 2023 | 10.60 | 10.61 | 10.59 | 10.59 | 460,793 | +0.00(+0.00%) |
Jul 25, 2023 | 10.59 | 10.61 | 10.59 | 10.59 | 1,134,661 | +0.03(+0.28%) |
Jul 24, 2023 | 10.56 | 10.57 | 10.54 | 10.56 | 221,651 | +0.00(+0.00%) |
Jul 21, 2023 | 10.57 | 10.58 | 10.54 | 10.56 | 445,325 | +0.00(+0.00%) |
Jul 20, 2023 | 10.58 | 10.58 | 10.55 | 10.56 | 173,962 | -0.02(-0.19%) |
Jul 19, 2023 | 10.58 | 10.59 | 10.56 | 10.58 | 77,430 | +0.01(+0.09%) |
Jul 18, 2023 | 10.58 | 10.60 | 10.57 | 10.57 | 89,990 | -0.02(-0.19%) |
Jul 17, 2023 | 10.59 | 10.59 | 10.57 | 10.59 | 38,476 | +0.00(+0.00%) |
Jul 14, 2023 | 10.58 | 10.59 | 10.57 | 10.59 | 88,721 | +0.01(+0.09%) |
Jul 13, 2023 | 10.58 | 10.58 | 10.57 | 10.58 | 123,493 | +0.00(+0.00%) |
Jul 12, 2023 | 10.56 | 10.59 | 10.56 | 10.58 | 43,691 | +0.00(+0.00%) |
Jul 11, 2023 | 10.55 | 10.59 | 10.55 | 10.58 | 139,108 | +0.02(+0.19%) |
Jul 10, 2023 | 10.56 | 10.57 | 10.56 | 10.56 | 242,434 | -0.01(-0.09%) |
Jul 07, 2023 | 10.57 | 10.57 | 10.56 | 10.57 | 5,963 | +0.00(+0.00%) |
Jul 06, 2023 | 10.57 | 10.57 | 10.56 | 10.57 | 478,413 | +0.00(+0.00%) |
Jul 05, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 131,293 | +0.01(+0.09%) |
Jul 03, 2023 | 10.56 | 10.57 | 10.56 | 10.56 | 65,280 | -0.01(-0.09%) |
Jun 30, 2023 | 10.55 | 10.58 | 10.54 | 10.57 | 9,149,873 | +0.03(+0.28%) |
Jun 29, 2023 | 10.54 | 10.55 | 10.53 | 10.54 | 1,204,515 | +0.00(+0.00%) |
Jun 28, 2023 | 10.55 | 10.55 | 10.53 | 10.54 | 593,207 | -0.01(-0.09%) |
Jun 27, 2023 | 10.52 | 10.55 | 10.52 | 10.55 | 1,780,468 | +0.03(+0.29%) |
Jun 26, 2023 | 10.51 | 10.52 | 10.51 | 10.52 | 16,046 | +0.00(+0.00%) |
Jun 23, 2023 | 10.51 | 10.52 | 10.51 | 10.52 | 1,056,506 | +0.01(+0.10%) |
Jun 22, 2023 | 10.51 | 10.52 | 10.51 | 10.51 | 8,232 | +0.00(+0.00%) |
Jun 21, 2023 | 10.51 | 10.53 | 10.50 | 10.51 | 51,533 | +0.00(+0.00%) |
Jun 20, 2023 | 10.53 | 10.53 | 10.48 | 10.51 | 191,105 | +0.01(+0.10%) |
Jun 16, 2023 | 10.50 | 10.52 | 10.49 | 10.50 | 32,767 | +0.00(+0.00%) |
Jun 15, 2023 | 10.48 | 10.52 | 10.48 | 10.50 | 27,143 | +0.01(+0.10%) |
Jun 14, 2023 | 10.50 | 10.51 | 10.49 | 10.49 | 20,216 | -0.01(-0.10%) |
Jun 13, 2023 | 10.49 | 10.52 | 10.49 | 10.50 | 18,307 | +0.00(+0.00%) |
Jun 12, 2023 | 10.51 | 10.51 | 10.49 | 10.50 | 62,956 | +0.00(+0.00%) |
Jun 09, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 18,277 | +0.00(+0.00%) |
Jun 08, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 96,159 | +0.00(+0.00%) |
Jun 07, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 68,684 | +0.00(+0.00%) |
Jun 06, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 437,609 | +0.01(+0.10%) |
Jun 05, 2023 | 10.49 | 10.50 | 10.48 | 10.49 | 29,751 | +0.00(+0.00%) |
Jun 02, 2023 | 10.50 | 10.50 | 10.48 | 10.49 | 20,530 | -0.01(-0.10%) |
Jun 01, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 62,533 | +0.00(+0.00%) |
May 31, 2023 | 10.48 | 10.50 | 10.47 | 10.50 | 2,837,466 | +0.02(+0.19%) |
May 30, 2023 | 10.48 | 10.49 | 10.47 | 10.48 | 48,954 | +0.01(+0.10%) |
May 26, 2023 | 10.49 | 10.50 | 10.47 | 10.47 | 28,713 | +0.00(+0.00%) |
May 25, 2023 | 10.45 | 10.49 | 10.45 | 10.47 | 23,278 | -0.02(-0.19%) |
May 24, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 23,365 | +0.01(+0.10%) |
May 23, 2023 | 10.49 | 10.50 | 10.48 | 10.48 | 117,593 | +0.00(+0.00%) |
May 22, 2023 | 10.48 | 10.49 | 10.45 | 10.48 | 88,407 | +0.04(+0.38%) |
May 19, 2023 | 10.46 | 10.48 | 10.43 | 10.44 | 508,011 | -0.02(-0.14%) |
May 18, 2023 | 10.48 | 10.48 | 10.45 | 10.46 | 6,996 | -0.01(-0.05%) |
May 17, 2023 | 10.48 | 10.48 | 10.46 | 10.46 | 19,170 | -0.01(-0.10%) |
May 16, 2023 | 10.46 | 10.48 | 10.46 | 10.47 | 134,182 | +0.01(+0.10%) |
May 15, 2023 | 10.47 | 10.47 | 10.44 | 10.46 | 25,982 | +0.01(+0.10%) |
May 12, 2023 | 10.47 | 10.47 | 10.42 | 10.45 | 29,066 | +0.03(+0.29%) |
May 11, 2023 | 10.45 | 10.45 | 10.42 | 10.42 | 14,267 | -0.01(-0.10%) |
May 10, 2023 | 10.41 | 10.45 | 10.41 | 10.43 | 6,566 | +0.00(+0.00%) |
May 09, 2023 | 10.41 | 10.43 | 10.40 | 10.43 | 1,185,202 | +0.05(+0.48%) |
May 08, 2023 | 10.39 | 10.39 | 10.38 | 10.38 | 199,914 | +0.00(+0.00%) |
May 05, 2023 | 10.38 | 10.39 | 10.38 | 10.38 | 23,912 | -0.01(-0.10%) |
May 04, 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 38,708 | +0.00(+0.00%) |
May 03, 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 131,618 | +0.02(+0.19%) |
May 02, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 50,084 | -0.01(-0.10%) |
May 01, 2023 | 10.35 | 10.38 | 10.35 | 10.38 | 78,344 | +0.03(+0.29%) |
Apr 28, 2023 | 10.35 | 10.38 | 10.35 | 10.35 | 16,021 | -0.03(-0.29%) |
Apr 27, 2023 | 10.38 | 10.38 | 10.37 | 10.38 | 185,461 | +0.01(+0.05%) |
Apr 26, 2023 | 10.36 | 10.38 | 10.36 | 10.38 | 48,566 | +0.02(+0.14%) |
Apr 25, 2023 | 10.35 | 10.37 | 10.35 | 10.36 | 24,096 | +0.00(+0.00%) |
Apr 24, 2023 | 10.37 | 10.37 | 10.35 | 10.36 | 34,092 | +0.00(+0.00%) |
Apr 21, 2023 | 10.36 | 10.39 | 10.36 | 10.36 | 181,398 | +0.00(+0.00%) |
Apr 20, 2023 | 10.36 | 10.38 | 10.35 | 10.36 | 15,119 | +0.00(+0.00%) |
Apr 19, 2023 | 10.35 | 10.37 | 10.35 | 10.36 | 1,167,989 | +0.00(+0.00%) |
Apr 18, 2023 | 10.37 | 10.37 | 10.35 | 10.36 | 261,321 | +0.00(+0.00%) |
Apr 17, 2023 | 10.36 | 10.36 | 10.35 | 10.36 | 57,879 | +0.01(+0.10%) |
Apr 14, 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 246,501 | +0.00(+0.00%) |
Apr 13, 2023 | 10.35 | 10.36 | 10.34 | 10.35 | 56,939 | +0.00(+0.00%) |
Apr 12, 2023 | 10.36 | 10.36 | 10.33 | 10.35 | 360,403 | +0.01(+0.10%) |
Apr 11, 2023 | 10.35 | 10.36 | 10.34 | 10.34 | 192,818 | -0.01(-0.05%) |
Apr 10, 2023 | 10.32 | 10.36 | 10.32 | 10.35 | 272,951 | +0.02(+0.19%) |
Apr 06, 2023 | 10.32 | 10.34 | 10.32 | 10.32 | 96,653 | +0.00(+0.05%) |
Apr 05, 2023 | 10.33 | 10.34 | 10.32 | 10.32 | 67,184 | +0.00(+0.00%) |
Apr 04, 2023 | 10.34 | 10.34 | 10.32 | 10.32 | 12,868 | -0.01(-0.10%) |
Apr 03, 2023 | 10.32 | 10.34 | 10.32 | 10.33 | 8,896 | +0.01(+0.10%) |
Mar 31, 2023 | 10.34 | 10.34 | 10.31 | 10.32 | 17,968 | +0.00(+0.00%) |
Mar 30, 2023 | 10.33 | 10.34 | 10.31 | 10.32 | 65,236 | -0.01(-0.10%) |
Mar 29, 2023 | 10.35 | 10.35 | 10.32 | 10.33 | 17,347 | -0.02(-0.19%) |
Mar 28, 2023 | 10.33 | 10.35 | 10.32 | 10.35 | 42,491 | +0.03(+0.24%) |
Mar 27, 2023 | 10.33 | 10.34 | 10.32 | 10.32 | 34,852 | +0.00(+0.05%) |
Mar 24, 2023 | 10.35 | 10.35 | 10.32 | 10.32 | 43,792 | -0.02(-0.19%) |
Mar 23, 2023 | 10.30 | 10.34 | 10.30 | 10.34 | 1,739,167 | +0.04(+0.39%) |
Mar 22, 2023 | 10.30 | 10.32 | 10.30 | 10.30 | 206,953 | -0.01(-0.10%) |
Mar 21, 2023 | 10.32 | 10.32 | 10.30 | 10.31 | 130,829 | -0.00(-0.05%) |
Mar 20, 2023 | 10.31 | 10.35 | 10.30 | 10.31 | 209,925 | +0.01(+0.15%) |
Mar 17, 2023 | 10.30 | 10.30 | 10.27 | 10.30 | 63,252 | +0.00(+0.00%) |
Mar 16, 2023 | 10.27 | 10.30 | 10.26 | 10.30 | 94,973 | +0.04(+0.34%) |
Mar 15, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 11,058 | -0.00(-0.05%) |
Mar 14, 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 6,646 | +0.00(+0.00%) |
Mar 13, 2023 | 10.28 | 10.28 | 10.25 | 10.27 | 18,571 | +0.07(+0.69%) |
Mar 10, 2023 | 10.28 | 10.30 | 10.20 | 10.20 | 140,898 | -0.08(-0.78%) |
Mar 09, 2023 | 10.26 | 10.29 | 10.26 | 10.28 | 245,454 | +0.02(+0.19%) |
Mar 08, 2023 | 10.25 | 10.27 | 10.25 | 10.26 | 25,983 | +0.01(+0.10%) |
Mar 07, 2023 | 10.26 | 10.27 | 10.25 | 10.25 | 27,539 | -0.01(-0.10%) |
Mar 06, 2023 | 10.24 | 10.27 | 10.24 | 10.26 | 91,561 | +0.01(+0.10%) |
Mar 03, 2023 | 10.24 | 10.28 | 10.24 | 10.25 | 960,713 | +0.01(+0.10%) |
Mar 02, 2023 | 10.26 | 10.26 | 10.24 | 10.24 | 32,700 | -0.01(-0.10%) |