Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 06, 2023 | 15.57 | 15.57 | 14.00 | 15.09 | 1,376 | +0.94(+6.66%) |
Nov 03, 2023 | 14.50 | 14.50 | 14.15 | 14.15 | 1,921 | -0.16(-1.15%) |
Nov 02, 2023 | 14.30 | 14.31 | 14.00 | 14.31 | 331 | +0.68(+5.03%) |
Nov 01, 2023 | 14.91 | 15.80 | 13.63 | 13.63 | 5,437 | -0.87(-6.00%) |
Oct 30, 2023 | 14.50 | 74 | -0.30(-2.03%) | |||
Oct 27, 2023 | 15.69 | 15.70 | 14.80 | 14.80 | 1,907 | +0.12(+0.83%) |
Oct 26, 2023 | 16.14 | 16.91 | 14.19 | 14.68 | 15,018 | -0.68(-4.45%) |
Oct 25, 2023 | 14.40 | 16.00 | 14.40 | 15.36 | 5,390 | +0.75(+5.15%) |
Oct 23, 2023 | 14.61 | 3 | -0.51(-3.37%) | |||
Oct 19, 2023 | 15.12 | 23 | +0.72(+5.00%) | |||
Oct 18, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 103 | +0.14(+0.98%) |
Oct 17, 2023 | 15.00 | 15.70 | 13.52 | 14.26 | 5,207 | -0.14(-0.97%) |
Oct 16, 2023 | 14.89 | 15.00 | 14.40 | 14.40 | 1,292 | -0.07(-0.46%) |
Oct 13, 2023 | 14.50 | 14.95 | 14.47 | 14.47 | 3,700 | +0.47(+3.33%) |
Oct 12, 2023 | 13.37 | 14.00 | 13.15 | 14.00 | 6,207 | -0.20(-1.41%) |
Oct 11, 2023 | 13.34 | 14.20 | 13.34 | 14.20 | 714 | +0.18(+1.32%) |
Oct 10, 2023 | 14.50 | 14.50 | 13.90 | 14.02 | 4,290 | -0.51(-3.51%) |
Oct 09, 2023 | 16.81 | 17.17 | 14.22 | 14.53 | 10,004 | -1.74(-10.68%) |
Oct 06, 2023 | 16.61 | 18.00 | 16.26 | 16.26 | 3,733 | +0.06(+0.38%) |
Oct 05, 2023 | 15.71 | 16.90 | 13.88 | 16.20 | 6,599 | -0.96(-5.59%) |
Oct 04, 2023 | 16.90 | 17.85 | 16.04 | 17.16 | 1,978 | +0.20(+1.16%) |
Oct 03, 2023 | 18.40 | 18.50 | 15.11 | 16.96 | 8,554 | -0.02(-0.14%) |
Oct 02, 2023 | 14.15 | 18.50 | 13.71 | 16.99 | 3,189 | +2.64(+18.37%) |
Sep 29, 2023 | 16.29 | 20.50 | 13.71 | 14.35 | 30,868 | -0.70(-4.65%) |
Sep 28, 2023 | 14.22 | 15.19 | 14.10 | 15.05 | 1,243 | +1.22(+8.82%) |
Sep 27, 2023 | 14.58 | 14.60 | 13.01 | 13.83 | 2,909 | -0.16(-1.15%) |
Sep 26, 2023 | 14.09 | 14.15 | 13.21 | 13.99 | 1,428 | -0.32(-2.23%) |
Sep 25, 2023 | 15.48 | 14.31 | 13.03 | 14.31 | 2,660 | -1.08(-7.02%) |
Sep 22, 2023 | 15.25 | 15.60 | 14.52 | 15.39 | 3,260 | +0.86(+5.89%) |
Sep 21, 2023 | 16.34 | 16.34 | 13.01 | 14.53 | 5,013 | -1.54(-9.59%) |
Sep 20, 2023 | 16.20 | 17.40 | 15.94 | 16.08 | 4,057 | -0.17(-1.07%) |
Sep 19, 2023 | 14.51 | 16.66 | 13.39 | 16.25 | 3,097 | +0.75(+4.84%) |
Sep 18, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 578 | -1.08(-6.51%) |
Sep 15, 2023 | 16.50 | 16.58 | 16.50 | 16.58 | 845 | +2.08(+14.34%) |
Sep 14, 2023 | 13.47 | 14.99 | 13.20 | 14.50 | 5,669 | +1.28(+9.68%) |
Sep 13, 2023 | 13.51 | 13.65 | 13.05 | 13.22 | 4,575 | -1.28(-8.83%) |
Sep 12, 2023 | 14.00 | 14.50 | 14.00 | 14.50 | 934 | +0.19(+1.33%) |
Sep 11, 2023 | 17.13 | 19.33 | 14.20 | 14.31 | 14,356 | -2.17(-13.17%) |
Sep 08, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 248 | +1.48(+9.89%) |
Sep 07, 2023 | 15.00 | 16.50 | 14.42 | 15.00 | 4,506 | -0.39(-2.56%) |
Sep 06, 2023 | 14.58 | 16.90 | 14.58 | 15.39 | 1,755 | -0.87(-5.35%) |
Sep 05, 2023 | 17.34 | 18.50 | 16.20 | 16.26 | 3,661 | -0.82(-4.80%) |
Sep 01, 2023 | 18.63 | 19.75 | 16.75 | 17.08 | 9,342 | -0.96(-5.32%) |
Aug 31, 2023 | 18.70 | 18.70 | 16.22 | 18.04 | 1,366 | +1.04(+6.12%) |
Aug 30, 2023 | 16.35 | 18.31 | 16.35 | 17.00 | 3,313 | +1.01(+6.32%) |
Aug 29, 2023 | 15.25 | 16.80 | 15.15 | 15.99 | 6,391 | +1.54(+10.70%) |
Aug 28, 2023 | 15.56 | 16.00 | 14.10 | 14.45 | 8,782 | -3.61(-19.97%) |
Aug 25, 2023 | 18.65 | 21.08 | 18.05 | 18.05 | 13,860 | -0.55(-2.96%) |
Aug 24, 2023 | 18.51 | 18.60 | 18.51 | 18.60 | 717 | +0.98(+5.56%) |
Aug 23, 2023 | 17.90 | 19.40 | 17.62 | 17.62 | 1,521 | -0.28(-1.56%) |
Aug 22, 2023 | 18.50 | 20.00 | 15.75 | 17.90 | 5,353 | +0.40(+2.29%) |
Aug 21, 2023 | 16.00 | 18.00 | 15.31 | 17.50 | 4,908 | +2.50(+16.67%) |
Aug 18, 2023 | 13.00 | 15.50 | 11.70 | 15.00 | 9,768 | +0.95(+6.76%) |
Aug 17, 2023 | 20.54 | 21.60 | 14.05 | 14.05 | 7,227 | -5.23(-27.15%) |
Aug 16, 2023 | 17.20 | 19.29 | 17.10 | 19.29 | 5,226 | +2.59(+15.54%) |
Aug 15, 2023 | 17.19 | 18.14 | 15.33 | 16.69 | 16,442 | -0.20(-1.21%) |
Aug 14, 2023 | 15.00 | 17.01 | 15.00 | 16.89 | 18,583 | +2.09(+14.16%) |
Aug 11, 2023 | 14.33 | 15.50 | 14.33 | 14.80 | 2,120 | +1.74(+13.28%) |
Aug 10, 2023 | 17.00 | 17.04 | 12.71 | 13.06 | 5,379 | -2.57(-16.41%) |
Aug 09, 2023 | 15.52 | 16.60 | 15.06 | 15.63 | 3,180 | -0.23(-1.44%) |
Aug 08, 2023 | 16.70 | 16.70 | 15.86 | 15.86 | 2,186 | +0.36(+2.31%) |
Aug 07, 2023 | 15.00 | 15.50 | 15.00 | 15.50 | 490 | +0.63(+4.27%) |
Aug 04, 2023 | 14.65 | 15.83 | 14.65 | 14.87 | 5,217 | +0.21(+1.40%) |
Aug 03, 2023 | 14.76 | 15.59 | 13.05 | 14.66 | 11,225 | +0.49(+3.45%) |
Aug 01, 2023 | 14.17 | 13 | -0.48(-3.31%) | |||
Jul 31, 2023 | 14.30 | 15.50 | 14.30 | 14.66 | 1,382 | +1.66(+12.73%) |
Jul 28, 2023 | 12.50 | 13.00 | 12.40 | 13.00 | 3,298 | +0.69(+5.61%) |
Jul 27, 2023 | 14.64 | 15.90 | 12.30 | 12.31 | 9,669 | -1.00(-7.51%) |
Jul 26, 2023 | 14.40 | 14.76 | 13.31 | 13.31 | 7,665 | +0.18(+1.37%) |
Jul 25, 2023 | 12.38 | 13.79 | 12.00 | 13.13 | 4,954 | +1.84(+16.30%) |
Jul 21, 2023 | 11.29 | 5 | -1.25(-9.97%) | |||
Jul 14, 2023 | 12.54 | 0 | +0.60(+5.06%) | |||
Jul 13, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 103 | +0.42(+3.61%) |
Jul 12, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 204 | -0.02(-0.17%) |
Jul 11, 2023 | 10.87 | 11.54 | 10.87 | 11.54 | 149 | +0.24(+2.12%) |
Jul 10, 2023 | 11.00 | 11.30 | 10.85 | 11.30 | 1,391 | +0.64(+6.00%) |
Jul 07, 2023 | 10.89 | 12.00 | 10.66 | 10.66 | 2,879 | +0.31(+3.00%) |
Jul 06, 2023 | 10.00 | 10.75 | 10.00 | 10.35 | 3,289 | +0.49(+4.97%) |
Jul 05, 2023 | 9.860 | 9.860 | 9.860 | 9.860 | 12 | -0.52(-4.96%) |
Jun 30, 2023 | 10.38 | 1 | +0.77(+7.96%) | |||
Jun 29, 2023 | 9.610 | 9.610 | 9.610 | 9.610 | 319 | -0.25(-2.54%) |
Jun 28, 2023 | 9.860 | 9.860 | 9.860 | 9.860 | 8 | -0.17(-1.69%) |
Jun 27, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 206 | -0.37(-3.56%) |
Jun 22, 2023 | 10.40 | 142 | +0.54(+5.48%) | |||
Jun 21, 2023 | 9.860 | 9.860 | 9.860 | 9.860 | 106 | +0.05(+0.51%) |
Jun 20, 2023 | 10.68 | 10.98 | 9.810 | 9.810 | 658 | -0.32(-3.21%) |
Jun 16, 2023 | 9.965 | 10.56 | 9.965 | 10.13 | 503 | -0.37(-3.56%) |
Jun 15, 2023 | 10.05 | 10.78 | 10.05 | 10.51 | 871 | +0.11(+1.05%) |
May 08, 2023 | 11.91 | 12.59 | 10.40 | 10.40 | 4,971 | -0.61(-5.54%) |
May 05, 2023 | 11.94 | 12.50 | 10.05 | 11.01 | 11,060 | -0.44(-3.80%) |
May 04, 2023 | 11.98 | 11.98 | 11.45 | 11.45 | 916 | +0.17(+1.46%) |
May 03, 2023 | 9.910 | 11.28 | 9.910 | 11.28 | 506 | +0.43(+3.96%) |
May 02, 2023 | 10.53 | 12.00 | 10.18 | 10.85 | 7,055 | +0.68(+6.73%) |
May 01, 2023 | 10.67 | 11.50 | 10.17 | 10.17 | 1,812 | -0.58(-5.38%) |
Apr 28, 2023 | 10.17 | 10.74 | 9.770 | 10.74 | 2,482 | +0.10(+0.93%) |
Apr 27, 2023 | 10.00 | 10.66 | 10.00 | 10.65 | 1,181 | +0.01(+0.10%) |
Apr 26, 2023 | 12.38 | 12.38 | 10.00 | 10.63 | 6,600 | -0.96(-8.32%) |
Apr 25, 2023 | 11.28 | 12.50 | 11.28 | 11.60 | 1,863 | +0.54(+4.93%) |
Apr 24, 2023 | 10.55 | 11.05 | 10.52 | 11.05 | 599 | -0.05(-0.45%) |
Apr 21, 2023 | 12.98 | 13.01 | 10.57 | 11.11 | 9,960 | -1.55(-12.24%) |
Apr 20, 2023 | 12.90 | 13.76 | 11.31 | 12.65 | 16,759 | +0.65(+5.44%) |
Apr 19, 2023 | 11.10 | 14.50 | 10.11 | 12.00 | 13,443 | +0.90(+8.11%) |
Apr 18, 2023 | 11.45 | 11.45 | 10.70 | 11.10 | 1,452 | -0.30(-2.63%) |
Apr 17, 2023 | 11.51 | 14.40 | 11.10 | 11.40 | 13,256 | -0.67(-5.55%) |
Apr 14, 2023 | 11.86 | 12.47 | 11.50 | 12.07 | 3,257 | +0.07(+0.58%) |
Apr 13, 2023 | 12.10 | 12.69 | 11.70 | 12.00 | 1,431 | -0.54(-4.27%) |
Apr 12, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 143 | +0.73(+6.23%) |