Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 24, 2023 | 11.90 | 11.91 | 11.90 | 11.91 | 568 | -0.02(-0.17%) |
Nov 22, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 100 | +0.03(+0.29%) |
Nov 21, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 70 | -0.09(-0.72%) |
Nov 20, 2023 | 11.73 | 11.98 | 11.73 | 11.98 | 2,043 | +0.12(+1.02%) |
Nov 17, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 126 | +0.09(+0.76%) |
Nov 16, 2023 | 11.79 | 11.79 | 11.77 | 11.77 | 308 | -0.11(-0.92%) |
Nov 15, 2023 | 11.88 | 11.90 | 11.88 | 11.88 | 671 | -0.02(-0.19%) |
Nov 14, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 26 | +0.22(+1.90%) |
Nov 13, 2023 | 11.78 | 11.78 | 11.64 | 11.68 | 952 | -0.04(-0.34%) |
Nov 10, 2023 | 11.71 | 11.72 | 11.71 | 11.72 | 469 | +0.04(+0.37%) |
Nov 09, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 79 | -0.27(-2.29%) |
Nov 08, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 42 | -0.02(-0.17%) |
Nov 07, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 82 | +0.03(+0.29%) |
Nov 06, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 200 | +0.03(+0.22%) |
Nov 03, 2023 | 11.92 | 11.92 | 11.91 | 11.91 | 188 | +0.30(+2.57%) |
Nov 02, 2023 | 11.51 | 11.61 | 11.51 | 11.61 | 514 | +0.29(+2.54%) |
Nov 01, 2023 | 11.30 | 11.32 | 11.30 | 11.32 | 126 | -0.04(-0.35%) |
Oct 31, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 28 | +0.08(+0.70%) |
Oct 30, 2023 | 11.26 | 11.28 | 11.19 | 11.28 | 41,619 | +0.17(+1.57%) |
Oct 27, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 100 | -0.26(-2.24%) |
Oct 26, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 63 | -0.08(-0.74%) |
Oct 25, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 89 | -0.29(-2.47%) |
Oct 24, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 357 | +0.21(+1.86%) |
Oct 23, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 34 | +0.01(+0.04%) |
Oct 20, 2023 | 11.59 | 11.59 | 11.52 | 11.52 | 1,930 | -0.09(-0.78%) |
Oct 19, 2023 | 11.61 | 11.63 | 11.61 | 11.61 | 750 | -0.11(-0.97%) |
Oct 18, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 125 | -0.26(-2.14%) |
Oct 17, 2023 | 11.90 | 11.98 | 11.90 | 11.98 | 179 | +0.06(+0.50%) |
Oct 16, 2023 | 11.85 | 11.92 | 11.85 | 11.92 | 326 | +0.07(+0.62%) |
Oct 13, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | -0.04(-0.36%) |
Oct 12, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 51 | -0.26(-2.11%) |
Oct 11, 2023 | 12.10 | 12.15 | 12.10 | 12.15 | 221 | +0.02(+0.13%) |
Oct 10, 2023 | 12.12 | 12.13 | 12.12 | 12.13 | 248 | +0.15(+1.26%) |
Oct 09, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 80 | +0.03(+0.29%) |
Oct 06, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 116 | +0.12(+1.05%) |
Oct 05, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 145 | -0.11(-0.91%) |
Oct 04, 2023 | 11.80 | 11.93 | 11.79 | 11.93 | 2,134 | +0.02(+0.21%) |
Oct 03, 2023 | 11.87 | 11.91 | 11.82 | 11.91 | 1,879 | -0.18(-1.45%) |
Oct 02, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 48 | -0.16(-1.28%) |
Sep 29, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 128 | +0.03(+0.22%) |
Sep 28, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 79 | -0.03(-0.23%) |
Sep 27, 2023 | 12.26 | 12.26 | 12.24 | 12.24 | 1,452 | -0.03(-0.21%) |
Sep 26, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 70 | -0.10(-0.81%) |
Sep 25, 2023 | 12.33 | 12.37 | 12.37 | 12.37 | 438 | -0.01(-0.04%) |
Sep 22, 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 100 | -0.04(-0.31%) |
Sep 21, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 111 | -0.28(-2.17%) |
Sep 20, 2023 | 12.98 | 12.98 | 12.68 | 12.68 | 248 | -0.08(-0.59%) |
Sep 19, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 173 | -0.10(-0.77%) |
Sep 18, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 29 | -0.17(-1.33%) |
Sep 15, 2023 | 13.24 | 13.26 | 13.03 | 13.03 | 20,453 | -0.09(-0.70%) |
Sep 14, 2023 | 13.11 | 13.12 | 13.11 | 13.12 | 212 | +0.18(+1.40%) |
Sep 13, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 137 | -0.02(-0.12%) |
Sep 12, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 113 | -0.15(-1.11%) |
Sep 11, 2023 | 13.08 | 13.11 | 13.08 | 13.11 | 1,781 | +0.12(+0.91%) |
Sep 08, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 100 | +0.09(+0.70%) |
Sep 07, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 135 | -0.01(-0.08%) |
Sep 06, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 97 | -0.09(-0.68%) |
Sep 05, 2023 | 13.01 | 13.01 | 13.00 | 13.00 | 157 | -0.19(-1.47%) |
Sep 01, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 100 | +0.00(+0.02%) |
Aug 31, 2023 | 13.25 | 13.25 | 13.19 | 13.19 | 187 | +0.04(+0.28%) |
Aug 30, 2023 | 13.21 | 13.21 | 13.15 | 13.15 | 433 | +0.09(+0.70%) |
Aug 29, 2023 | 13.02 | 13.06 | 13.02 | 13.06 | 137 | +0.13(+1.04%) |
Aug 28, 2023 | 12.86 | 12.92 | 12.86 | 12.92 | 277 | +0.10(+0.75%) |
Aug 25, 2023 | 12.79 | 12.83 | 12.79 | 12.83 | 266 | +0.05(+0.35%) |
Aug 24, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 28 | -0.19(-1.49%) |
Aug 23, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | +0.13(+0.97%) |
Aug 22, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 201 | +0.01(+0.04%) |
Aug 21, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 160 | -0.01(-0.07%) |
Aug 18, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 101 | -0.02(-0.13%) |
Aug 17, 2023 | 12.94 | 12.95 | 12.87 | 12.87 | 517 | -0.03(-0.23%) |
Aug 16, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 1,429 | -0.07(-0.54%) |
Aug 15, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 70 | -0.16(-1.24%) |
Aug 14, 2023 | 13.05 | 13.13 | 13.05 | 13.13 | 885 | +0.01(+0.08%) |
Aug 11, 2023 | 13.15 | 13.15 | 13.12 | 13.12 | 282 | -0.05(-0.37%) |
Aug 10, 2023 | 13.08 | 13.25 | 13.08 | 13.17 | 517 | -0.05(-0.41%) |
Aug 09, 2023 | 13.26 | 13.26 | 13.20 | 13.22 | 1,715 | -0.09(-0.64%) |
Aug 08, 2023 | 13.21 | 13.31 | 13.21 | 13.31 | 135 | +0.17(+1.29%) |
Aug 07, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 55 | +0.04(+0.30%) |
Aug 04, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 100 | -0.04(-0.30%) |
Aug 03, 2023 | 13.19 | 13.19 | 13.14 | 13.14 | 345 | -0.02(-0.15%) |
Aug 02, 2023 | 13.25 | 13.25 | 13.16 | 13.16 | 812 | -0.18(-1.34%) |
Aug 01, 2023 | 13.29 | 13.34 | 13.29 | 13.34 | 360 | -0.15(-1.08%) |
Jul 31, 2023 | 13.44 | 13.49 | 13.43 | 13.49 | 555 | +0.06(+0.41%) |
Jul 28, 2023 | 13.38 | 13.43 | 13.38 | 13.43 | 189 | +0.20(+1.54%) |
Jul 27, 2023 | 13.36 | 13.41 | 13.23 | 13.23 | 891 | -0.11(-0.85%) |
Jul 26, 2023 | 13.35 | 13.35 | 13.30 | 13.34 | 938 | +0.08(+0.57%) |
Jul 25, 2023 | 13.26 | 13.27 | 13.26 | 13.27 | 5,605 | +0.01(+0.04%) |
Jul 24, 2023 | 13.22 | 13.26 | 13.21 | 13.26 | 2,586 | -0.03(-0.24%) |
Jul 21, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 495 | +0.09(+0.67%) |
Jul 20, 2023 | 13.23 | 13.23 | 13.20 | 13.20 | 243 | -0.06(-0.43%) |
Jul 19, 2023 | 13.25 | 13.26 | 13.25 | 13.26 | 277 | +0.12(+0.90%) |
Jul 18, 2023 | 13.17 | 13.17 | 13.14 | 13.14 | 186 | +0.08(+0.64%) |
Jul 17, 2023 | 12.95 | 13.06 | 12.95 | 13.06 | 308 | -0.01(-0.04%) |
Jul 14, 2023 | 13.00 | 13.12 | 13.00 | 13.06 | 2,158 | -0.07(-0.51%) |
Jul 13, 2023 | 13.11 | 13.14 | 13.11 | 13.13 | 498 | +0.15(+1.12%) |
Jul 12, 2023 | 12.96 | 12.98 | 12.96 | 12.98 | 332 | +0.12(+0.90%) |
Jul 11, 2023 | 12.85 | 12.87 | 12.85 | 12.87 | 239 | +0.06(+0.45%) |
Jul 10, 2023 | 12.79 | 12.82 | 12.79 | 12.81 | 563 | +0.19(+1.52%) |
Jul 07, 2023 | 12.57 | 12.62 | 12.57 | 12.62 | 113 | +0.10(+0.81%) |
Jul 06, 2023 | 12.54 | 12.54 | 12.52 | 12.52 | 195 | -0.14(-1.10%) |
Jul 05, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 213 | -0.16(-1.27%) |
Jul 03, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | +0.04(+0.32%) |
Jun 30, 2023 | 12.72 | 12.80 | 12.72 | 12.78 | 8,142 | +0.14(+1.09%) |
Jun 29, 2023 | 12.63 | 12.68 | 12.63 | 12.64 | 4,865 | +0.05(+0.42%) |
Jun 28, 2023 | 12.66 | 12.66 | 12.59 | 12.59 | 3,422 | -0.06(-0.51%) |
Jun 27, 2023 | 12.56 | 12.69 | 12.56 | 12.65 | 2,005 | +0.05(+0.41%) |
Jun 26, 2023 | 12.57 | 12.64 | 12.57 | 12.60 | 8,451 | +0.05(+0.42%) |
Jun 23, 2023 | 12.62 | 12.63 | 12.55 | 12.55 | 2,708 | -0.18(-1.43%) |
Jun 22, 2023 | 12.74 | 12.77 | 12.73 | 12.73 | 4,261 | -0.01(-0.06%) |
Jun 21, 2023 | 12.72 | 12.79 | 12.72 | 12.74 | 8,804 | +0.04(+0.32%) |
Jun 20, 2023 | 12.68 | 12.72 | 12.68 | 12.70 | 8,385 | -0.04(-0.34%) |
Jun 16, 2023 | 12.84 | 12.84 | 12.74 | 12.74 | 8,266 | -0.08(-0.64%) |
Jun 15, 2023 | 12.77 | 12.82 | 12.77 | 12.82 | 15,850 | -0.33(-2.47%) |
May 08, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 134 | -0.07(-0.54%) |
May 05, 2023 | 13.10 | 13.22 | 13.10 | 13.22 | 869 | +0.25(+1.94%) |
May 04, 2023 | 12.90 | 12.97 | 12.90 | 12.97 | 193 | -0.11(-0.83%) |
May 03, 2023 | 13.11 | 13.11 | 13.08 | 13.08 | 260 | -0.06(-0.45%) |
May 02, 2023 | 13.15 | 13.15 | 13.14 | 13.14 | 1,248 | -0.07(-0.50%) |
May 01, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 245 | +0.09(+0.72%) |
Apr 28, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 300 | +0.10(+0.74%) |
Apr 27, 2023 | 12.95 | 13.01 | 12.95 | 13.01 | 661 | +0.23(+1.78%) |
Apr 26, 2023 | 12.83 | 12.83 | 12.78 | 12.78 | 117 | -0.16(-1.26%) |
Apr 25, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 110 | -0.15(-1.11%) |
Apr 24, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 124 | -0.08(-0.58%) |
Apr 21, 2023 | 13.12 | 13.17 | 13.12 | 13.17 | 1,215 | +0.09(+0.72%) |
Apr 20, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 57 | -0.05(-0.41%) |
Apr 19, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 176 | -0.01(-0.08%) |
Apr 18, 2023 | 13.14 | 13.14 | 13.12 | 13.14 | 543 | +0.03(+0.19%) |
Apr 17, 2023 | 13.10 | 13.11 | 13.10 | 13.11 | 292 | +0.06(+0.45%) |
Apr 14, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 289 | -0.05(-0.36%) |
Apr 13, 2023 | 13.08 | 13.11 | 13.08 | 13.10 | 839 | +0.18(+1.36%) |
Apr 12, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 75 | -0.06(-0.47%) |
Apr 11, 2023 | 12.95 | 13.01 | 12.95 | 12.99 | 1,061 | +0.02(+0.16%) |
Apr 10, 2023 | 12.75 | 12.97 | 12.75 | 12.97 | 657 | +0.04(+0.30%) |
Apr 06, 2023 | 12.83 | 12.93 | 12.83 | 12.93 | 499 | +0.10(+0.75%) |
Apr 05, 2023 | 12.89 | 12.89 | 12.83 | 12.83 | 506 | -0.05(-0.36%) |
Apr 04, 2023 | 12.86 | 12.88 | 12.86 | 12.88 | 180 | -0.14(-1.06%) |
Apr 03, 2023 | 13.11 | 13.11 | 12.93 | 13.02 | 1,059 | +0.04(+0.34%) |
Mar 31, 2023 | 12.95 | 12.97 | 12.95 | 12.97 | 325 | +0.17(+1.34%) |
Mar 30, 2023 | 12.81 | 12.81 | 12.80 | 12.80 | 1,336 | +0.01(+0.11%) |
Mar 29, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 230 | +0.16(+1.26%) |
Mar 28, 2023 | 12.62 | 12.67 | 12.62 | 12.63 | 955 | -0.00(-0.02%) |
Mar 27, 2023 | 12.58 | 12.63 | 12.57 | 12.63 | 324 | +0.10(+0.77%) |
Mar 24, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 308 | +0.08(+0.64%) |
Mar 23, 2023 | 12.51 | 12.51 | 12.45 | 12.45 | 197 | -0.00(-0.01%) |
Mar 22, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 67 | -0.19(-1.50%) |
Mar 21, 2023 | 12.68 | 12.68 | 12.65 | 12.65 | 300 | +0.17(+1.35%) |
Mar 20, 2023 | 12.58 | 12.58 | 12.45 | 12.48 | 554 | +0.07(+0.57%) |
Mar 17, 2023 | 12.39 | 12.41 | 12.39 | 12.41 | 203 | -0.14(-1.09%) |
Mar 16, 2023 | 12.44 | 12.54 | 12.44 | 12.54 | 392 | +0.18(+1.48%) |
Mar 15, 2023 | 12.24 | 12.36 | 12.24 | 12.36 | 507 | -0.15(-1.22%) |
Mar 14, 2023 | 12.57 | 12.57 | 12.51 | 12.51 | 225 | +0.16(+1.28%) |
Mar 13, 2023 | 12.30 | 12.35 | 12.30 | 12.35 | 232 | -0.04(-0.29%) |
Mar 10, 2023 | 12.59 | 12.59 | 12.39 | 12.39 | 548 | -0.19(-1.51%) |
Mar 09, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 169 | -0.25(-1.93%) |
Mar 08, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 43 | -0.01(-0.05%) |
Mar 07, 2023 | 12.91 | 12.91 | 12.84 | 12.84 | 679 | -0.15(-1.15%) |
Mar 06, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 120 | -0.07(-0.54%) |
Mar 03, 2023 | 12.87 | 13.06 | 12.87 | 13.05 | 705 | +0.16(+1.20%) |
Mar 02, 2023 | 12.81 | 12.90 | 12.78 | 12.90 | 1,093 | +0.06(+0.48%) |