Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2023 | 19.00 | 0 | +0.04(+0.21%) | |||
Nov 06, 2023 | 18.97 | 19.02 | 18.96 | 18.96 | 3,612,103 | -0.02(-0.11%) |
Nov 03, 2023 | 18.97 | 18.98 | 18.95 | 18.98 | 1,027,785 | +0.00(+0.00%) |
Nov 02, 2023 | 18.96 | 18.98 | 18.93 | 18.98 | 2,101,166 | +0.02(+0.11%) |
Nov 01, 2023 | 18.93 | 18.96 | 18.93 | 18.96 | 2,278,951 | +0.03(+0.16%) |
Oct 31, 2023 | 18.92 | 18.95 | 18.92 | 18.93 | 1,167,064 | +0.01(+0.05%) |
Oct 30, 2023 | 18.91 | 18.96 | 18.91 | 18.92 | 703,709 | +0.01(+0.05%) |
Oct 27, 2023 | 18.91 | 18.94 | 18.90 | 18.91 | 873,776 | -0.03(-0.16%) |
Oct 26, 2023 | 18.92 | 18.95 | 18.89 | 18.94 | 1,910,541 | +0.12(+0.64%) |
Oct 25, 2023 | 18.76 | 18.84 | 18.76 | 18.82 | 655,326 | +0.00(+0.00%) |
Oct 24, 2023 | 18.77 | 18.92 | 18.77 | 18.82 | 1,017,295 | +0.00(+0.00%) |
Oct 23, 2023 | 18.63 | 18.84 | 18.63 | 18.82 | 724,927 | +0.15(+0.80%) |
Oct 20, 2023 | 18.63 | 18.72 | 18.63 | 18.67 | 871,393 | +0.01(+0.05%) |
Oct 19, 2023 | 18.63 | 18.68 | 18.60 | 18.66 | 1,033,193 | +0.05(+0.27%) |
Oct 18, 2023 | 18.62 | 18.73 | 18.60 | 18.61 | 1,416,876 | -0.01(-0.05%) |
Oct 17, 2023 | 18.61 | 18.66 | 18.56 | 18.62 | 1,579,195 | -0.04(-0.21%) |
Oct 16, 2023 | 18.55 | 18.68 | 18.55 | 18.66 | 2,713,985 | +0.46(+2.53%) |
Oct 13, 2023 | 18.94 | 18.94 | 17.02 | 18.20 | 7,806,231 | -0.75(-3.96%) |
Oct 12, 2023 | 18.82 | 18.98 | 18.78 | 18.95 | 3,515,579 | +0.22(+1.17%) |
Oct 11, 2023 | 18.66 | 18.73 | 18.66 | 18.73 | 718,305 | +0.10(+0.54%) |
Oct 10, 2023 | 18.61 | 18.75 | 18.61 | 18.63 | 1,564,603 | +0.00(+0.00%) |
Oct 09, 2023 | 18.60 | 18.64 | 18.58 | 18.63 | 999,096 | +0.03(+0.16%) |
Oct 06, 2023 | 18.58 | 18.65 | 18.57 | 18.60 | 2,132,659 | +0.01(+0.05%) |
Oct 05, 2023 | 18.65 | 18.69 | 18.58 | 18.59 | 1,772,801 | -0.07(-0.38%) |
Oct 04, 2023 | 18.60 | 18.71 | 18.58 | 18.66 | 3,275,697 | +0.03(+0.16%) |
Oct 03, 2023 | 18.56 | 18.63 | 18.56 | 18.63 | 1,869,823 | +0.03(+0.16%) |
Oct 02, 2023 | 18.55 | 18.60 | 18.52 | 18.60 | 1,913,331 | +0.06(+0.32%) |
Sep 29, 2023 | 18.57 | 18.61 | 18.51 | 18.54 | 3,885,117 | -0.03(-0.16%) |
Sep 28, 2023 | 18.58 | 18.64 | 18.52 | 18.57 | 4,376,108 | -0.01(-0.05%) |
Sep 27, 2023 | 18.67 | 18.74 | 18.55 | 18.58 | 8,049,591 | -0.13(-0.69%) |
Sep 26, 2023 | 18.39 | 18.72 | 18.36 | 18.71 | 37,553,444 | +8.27(+79.21%) |
Sep 25, 2023 | 10.33 | 10.52 | 10.37 | 10.44 | 1,146,820 | -0.04(-0.38%) |
Sep 22, 2023 | 10.73 | 10.74 | 9.850 | 10.48 | 1,313,031 | -0.32(-2.96%) |
Sep 21, 2023 | 10.80 | 10.87 | 10.62 | 10.80 | 504,856 | -0.02(-0.18%) |
Sep 20, 2023 | 11.05 | 11.09 | 10.81 | 10.82 | 660,677 | -0.24(-2.17%) |
Sep 19, 2023 | 11.33 | 11.48 | 11.04 | 11.06 | 603,891 | -0.27(-2.38%) |
Sep 18, 2023 | 11.57 | 11.80 | 11.26 | 11.33 | 816,982 | -0.12(-1.05%) |
Sep 15, 2023 | 11.58 | 11.69 | 11.21 | 11.45 | 3,650,667 | -0.12(-1.04%) |
Sep 14, 2023 | 11.78 | 11.78 | 11.47 | 11.57 | 466,461 | -0.10(-0.86%) |
Sep 13, 2023 | 11.85 | 12.06 | 11.63 | 11.67 | 575,885 | -0.19(-1.60%) |
Sep 12, 2023 | 11.26 | 12.09 | 11.26 | 11.86 | 830,228 | +0.41(+3.58%) |
Sep 11, 2023 | 11.21 | 11.85 | 11.18 | 11.45 | 912,152 | +0.21(+1.87%) |
Sep 08, 2023 | 10.72 | 11.34 | 10.58 | 11.24 | 1,157,663 | +0.59(+5.54%) |
Sep 07, 2023 | 10.71 | 11.00 | 10.24 | 10.65 | 1,778,384 | -0.34(-3.14%) |
Sep 06, 2023 | 10.57 | 11.01 | 10.40 | 10.99 | 980,611 | +0.50(+4.81%) |
Sep 05, 2023 | 11.15 | 11.15 | 10.39 | 10.49 | 1,034,276 | -0.77(-6.84%) |
Sep 01, 2023 | 10.90 | 11.27 | 10.90 | 11.26 | 722,192 | +0.43(+3.97%) |
Aug 31, 2023 | 10.92 | 11.08 | 10.74 | 10.83 | 516,148 | -0.09(-0.82%) |
Aug 30, 2023 | 11.00 | 11.00 | 10.78 | 10.92 | 659,872 | +0.01(+0.09%) |
Aug 29, 2023 | 10.96 | 11.04 | 10.71 | 10.91 | 542,145 | -0.06(-0.55%) |
Aug 28, 2023 | 10.83 | 11.18 | 10.71 | 10.97 | 819,496 | +0.17(+1.57%) |
Aug 25, 2023 | 10.40 | 10.82 | 10.28 | 10.80 | 621,815 | +0.44(+4.25%) |
Aug 24, 2023 | 10.31 | 10.60 | 10.21 | 10.36 | 1,013,857 | +0.07(+0.68%) |
Aug 23, 2023 | 10.71 | 10.87 | 10.19 | 10.29 | 914,072 | -0.36(-3.38%) |
Aug 22, 2023 | 10.38 | 10.66 | 10.21 | 10.65 | 517,316 | +0.25(+2.40%) |
Aug 21, 2023 | 10.43 | 10.47 | 9.810 | 10.40 | 808,376 | -0.05(-0.48%) |
Aug 18, 2023 | 9.860 | 10.46 | 9.860 | 10.45 | 612,209 | +0.46(+4.60%) |
Aug 17, 2023 | 10.01 | 10.20 | 9.950 | 9.990 | 457,714 | -0.03(-0.30%) |
Aug 16, 2023 | 10.19 | 10.37 | 9.940 | 10.02 | 415,068 | -0.24(-2.34%) |
Aug 15, 2023 | 10.26 | 10.36 | 9.925 | 10.26 | 564,646 | +0.12(+1.18%) |
Aug 14, 2023 | 10.17 | 10.26 | 9.700 | 10.14 | 670,063 | -0.34(-3.24%) |
Aug 11, 2023 | 10.18 | 10.50 | 10.09 | 10.48 | 469,501 | +0.28(+2.75%) |
Aug 10, 2023 | 10.16 | 10.36 | 10.08 | 10.20 | 534,169 | +0.07(+0.69%) |
Aug 09, 2023 | 10.64 | 10.76 | 10.05 | 10.13 | 608,106 | -0.51(-4.84%) |
Aug 08, 2023 | 10.39 | 10.68 | 10.32 | 10.64 | 789,335 | +0.25(+2.45%) |
Aug 07, 2023 | 10.82 | 10.93 | 10.30 | 10.39 | 1,065,337 | -0.46(-4.24%) |
Aug 04, 2023 | 10.80 | 10.93 | 10.65 | 10.85 | 959,060 | +0.08(+0.74%) |
Aug 03, 2023 | 11.08 | 11.44 | 10.67 | 10.77 | 899,794 | -0.14(-1.28%) |
Aug 02, 2023 | 11.40 | 11.40 | 10.28 | 10.91 | 1,569,694 | +0.41(+3.90%) |
Aug 01, 2023 | 10.71 | 10.80 | 10.36 | 10.50 | 743,715 | -0.30(-2.78%) |
Jul 31, 2023 | 10.77 | 10.94 | 10.67 | 10.80 | 438,108 | +0.07(+0.65%) |
Jul 28, 2023 | 10.41 | 10.76 | 10.39 | 10.73 | 657,529 | +0.36(+3.47%) |
Jul 27, 2023 | 10.51 | 10.60 | 10.25 | 10.37 | 558,191 | -0.03(-0.29%) |
Jul 26, 2023 | 10.43 | 10.54 | 10.33 | 10.40 | 495,223 | -0.07(-0.67%) |
Jul 25, 2023 | 10.36 | 10.66 | 10.29 | 10.47 | 884,626 | +0.16(+1.55%) |
Jul 24, 2023 | 10.47 | 10.50 | 10.15 | 10.31 | 699,337 | -0.13(-1.25%) |
Jul 21, 2023 | 10.79 | 10.88 | 10.38 | 10.44 | 738,495 | -0.32(-2.97%) |
Jul 20, 2023 | 10.93 | 11.08 | 10.72 | 10.76 | 635,788 | -0.16(-1.47%) |
Jul 19, 2023 | 11.27 | 11.29 | 10.92 | 10.92 | 763,404 | -0.33(-2.93%) |
Jul 18, 2023 | 11.21 | 11.46 | 11.10 | 11.25 | 534,492 | -0.05(-0.44%) |
Jul 17, 2023 | 11.27 | 11.60 | 11.20 | 11.30 | 720,620 | +0.01(+0.09%) |
Jul 14, 2023 | 11.38 | 11.56 | 11.04 | 11.29 | 1,158,303 | -0.11(-0.96%) |
Jul 13, 2023 | 12.00 | 12.00 | 11.18 | 11.40 | 1,508,922 | +0.25(+2.24%) |
Jul 12, 2023 | 11.40 | 11.40 | 11.06 | 11.15 | 737,148 | +0.02(+0.18%) |
Jul 11, 2023 | 11.15 | 11.25 | 10.99 | 11.13 | 909,602 | -0.01(-0.09%) |
Jul 10, 2023 | 11.26 | 11.29 | 11.00 | 11.14 | 1,027,384 | -0.16(-1.42%) |
Jul 07, 2023 | 11.50 | 11.74 | 11.24 | 11.30 | 744,789 | -0.14(-1.22%) |
Jul 06, 2023 | 11.00 | 11.47 | 10.89 | 11.44 | 1,346,868 | +0.44(+4.00%) |
Jul 05, 2023 | 11.20 | 11.25 | 10.86 | 11.00 | 1,154,546 | -0.20(-1.79%) |
Jul 03, 2023 | 11.00 | 11.22 | 10.98 | 11.20 | 496,854 | +0.14(+1.27%) |
Jun 30, 2023 | 11.23 | 11.64 | 11.05 | 11.06 | 1,257,582 | -0.11(-0.98%) |
Jun 29, 2023 | 11.80 | 12.17 | 11.01 | 11.17 | 2,138,217 | +0.27(+2.48%) |
Jun 28, 2023 | 11.33 | 11.53 | 10.68 | 10.90 | 1,503,124 | -0.35(-3.11%) |
Jun 27, 2023 | 11.49 | 11.71 | 11.12 | 11.25 | 1,017,436 | -0.11(-0.97%) |
Jun 26, 2023 | 11.56 | 11.97 | 11.31 | 11.36 | 1,206,157 | -0.38(-3.24%) |
Jun 23, 2023 | 11.69 | 12.00 | 10.81 | 11.74 | 3,113,401 | +0.19(+1.65%) |
Jun 22, 2023 | 11.69 | 12.04 | 11.43 | 11.55 | 1,135,276 | -0.19(-1.62%) |
Jun 21, 2023 | 11.26 | 11.79 | 10.86 | 11.74 | 951,661 | +0.51(+4.54%) |
Jun 20, 2023 | 11.86 | 12.08 | 11.19 | 11.23 | 1,276,250 | -0.57(-4.83%) |
Jun 16, 2023 | 12.05 | 12.05 | 11.51 | 11.80 | 4,676,313 | -0.02(-0.17%) |
Jun 15, 2023 | 11.96 | 12.06 | 11.65 | 11.82 | 1,429,463 | -0.22(-1.83%) |
Jun 14, 2023 | 12.24 | 12.36 | 11.86 | 12.04 | 1,054,686 | -0.22(-1.79%) |
Jun 13, 2023 | 12.00 | 12.39 | 11.86 | 12.26 | 683,251 | +0.40(+3.37%) |
Jun 12, 2023 | 12.01 | 12.43 | 11.63 | 11.86 | 1,262,294 | +0.01(+0.08%) |
Jun 09, 2023 | 12.31 | 12.44 | 11.82 | 11.85 | 1,047,209 | -0.40(-3.27%) |
Jun 08, 2023 | 11.97 | 12.51 | 11.92 | 12.25 | 1,040,542 | +0.28(+2.34%) |
Jun 07, 2023 | 11.28 | 12.14 | 11.25 | 11.97 | 1,369,837 | +0.66(+5.84%) |
Jun 06, 2023 | 11.21 | 11.32 | 10.82 | 11.31 | 1,198,662 | +0.12(+1.07%) |
Jun 05, 2023 | 11.05 | 11.40 | 10.97 | 11.19 | 1,262,005 | +0.07(+0.63%) |
Jun 02, 2023 | 10.75 | 11.13 | 10.61 | 11.12 | 1,122,212 | +0.39(+3.63%) |
Jun 01, 2023 | 10.58 | 10.79 | 10.25 | 10.73 | 1,174,535 | +0.19(+1.80%) |
May 31, 2023 | 10.47 | 11.02 | 10.27 | 10.54 | 1,488,319 | -0.23(-2.14%) |
May 30, 2023 | 10.11 | 10.86 | 10.10 | 10.77 | 1,574,759 | +0.51(+4.97%) |
May 26, 2023 | 9.680 | 10.33 | 9.570 | 10.26 | 1,489,297 | +0.51(+5.23%) |
May 25, 2023 | 9.210 | 9.780 | 8.890 | 9.750 | 1,738,028 | +0.58(+6.32%) |
May 24, 2023 | 9.510 | 9.620 | 8.822 | 9.170 | 1,949,167 | -0.25(-2.65%) |
May 23, 2023 | 9.470 | 10.07 | 9.190 | 9.420 | 2,776,458 | -0.11(-1.15%) |
May 22, 2023 | 11.11 | 11.82 | 9.210 | 9.530 | 9,184,921 | -4.03(-29.72%) |
May 18, 2023 | 13.56 | 9 | -0.27(-1.95%) | |||
May 17, 2023 | 12.50 | 14.79 | 11.39 | 13.83 | 6,464,932 | -2.38(-14.68%) |
May 16, 2023 | 16.06 | 16.36 | 15.43 | 16.21 | 1,064,648 | -0.24(-1.46%) |
May 15, 2023 | 16.00 | 17.18 | 15.80 | 16.45 | 882,951 | +0.56(+3.52%) |
May 12, 2023 | 15.70 | 16.42 | 15.51 | 15.89 | 576,777 | +0.27(+1.73%) |
May 11, 2023 | 15.88 | 16.05 | 15.56 | 15.62 | 484,448 | -0.28(-1.76%) |
May 10, 2023 | 16.08 | 16.18 | 15.34 | 15.90 | 695,845 | +0.13(+0.82%) |
May 09, 2023 | 15.95 | 15.98 | 15.52 | 15.77 | 561,435 | -0.27(-1.68%) |
May 08, 2023 | 16.14 | 16.40 | 15.95 | 16.04 | 510,276 | -0.12(-0.74%) |
May 05, 2023 | 16.34 | 16.74 | 16.07 | 16.16 | 495,300 | +0.18(+1.13%) |
May 04, 2023 | 16.14 | 16.16 | 15.60 | 15.98 | 438,937 | -0.24(-1.48%) |
May 03, 2023 | 16.04 | 16.57 | 15.84 | 16.22 | 710,260 | +0.57(+3.64%) |
May 02, 2023 | 17.07 | 17.08 | 15.62 | 15.65 | 862,169 | -1.42(-8.32%) |
May 01, 2023 | 17.20 | 17.77 | 16.87 | 17.07 | 664,992 | -0.25(-1.44%) |
Apr 28, 2023 | 16.68 | 18.03 | 16.43 | 17.32 | 1,221,303 | +1.35(+8.45%) |
Apr 27, 2023 | 17.57 | 18.00 | 14.72 | 15.97 | 1,996,426 | -2.37(-12.92%) |
Apr 26, 2023 | 18.30 | 18.70 | 18.08 | 18.34 | 662,258 | -0.05(-0.27%) |
Apr 25, 2023 | 18.99 | 19.37 | 18.12 | 18.39 | 521,057 | -0.57(-3.01%) |
Apr 24, 2023 | 19.16 | 19.23 | 18.63 | 18.96 | 483,022 | -0.08(-0.42%) |
Apr 21, 2023 | 18.59 | 19.10 | 18.32 | 19.04 | 699,771 | +0.46(+2.48%) |
Apr 20, 2023 | 18.74 | 19.18 | 18.38 | 18.58 | 626,458 | -0.51(-2.67%) |
Apr 19, 2023 | 18.96 | 19.39 | 18.58 | 19.09 | 810,139 | -0.20(-1.04%) |
Apr 18, 2023 | 18.26 | 19.31 | 18.03 | 19.29 | 689,933 | +0.96(+5.27%) |
Apr 17, 2023 | 17.48 | 18.47 | 17.39 | 18.32 | 840,801 | +1.07(+6.23%) |
Apr 14, 2023 | 17.11 | 17.26 | 16.69 | 17.25 | 616,848 | +0.12(+0.70%) |
Apr 13, 2023 | 16.25 | 17.36 | 16.14 | 17.13 | 905,553 | +0.95(+5.87%) |
Apr 12, 2023 | 16.07 | 16.83 | 15.81 | 16.18 | 868,912 | +0.19(+1.19%) |
Apr 11, 2023 | 15.35 | 16.86 | 15.20 | 15.99 | 1,347,122 | +0.79(+5.20%) |
Apr 10, 2023 | 13.62 | 15.38 | 13.48 | 15.20 | 1,579,524 | +1.98(+14.98%) |
Apr 06, 2023 | 13.14 | 13.26 | 12.68 | 13.22 | 565,946 | +0.26(+2.01%) |
Apr 05, 2023 | 12.87 | 13.32 | 12.85 | 12.96 | 678,187 | -0.08(-0.61%) |
Apr 04, 2023 | 13.78 | 13.91 | 12.91 | 13.04 | 728,231 | -0.60(-4.40%) |