Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.83 | 0 | -0.33(-2.51%) | |||
Dec 28, 2023 | 13.05 | 13.18 | 13.04 | 13.16 | 2,457,572 | +0.01(+0.08%) |
Dec 27, 2023 | 13.21 | 13.21 | 13.06 | 13.15 | 1,354,693 | -0.04(-0.30%) |
Dec 26, 2023 | 13.20 | 13.23 | 13.12 | 13.19 | 811,748 | +0.05(+0.38%) |
Dec 22, 2023 | 13.33 | 13.37 | 13.11 | 13.14 | 836,807 | -0.07(-0.53%) |
Dec 21, 2023 | 13.23 | 13.26 | 13.07 | 13.21 | 1,056,552 | +0.09(+0.69%) |
Dec 20, 2023 | 13.35 | 13.49 | 13.12 | 13.12 | 1,068,631 | -0.24(-1.80%) |
Dec 19, 2023 | 13.36 | 13.47 | 13.27 | 13.36 | 738,352 | +0.13(+0.98%) |
Dec 18, 2023 | 13.55 | 13.55 | 13.23 | 13.23 | 471,819 | -0.25(-1.85%) |
Dec 15, 2023 | 13.60 | 13.67 | 13.38 | 13.48 | 1,926,844 | -0.18(-1.32%) |
Dec 14, 2023 | 13.33 | 13.79 | 13.23 | 13.66 | 1,480,642 | +0.71(+5.48%) |
Dec 13, 2023 | 12.25 | 13.03 | 12.24 | 12.95 | 1,271,919 | +0.72(+5.89%) |
Dec 12, 2023 | 12.34 | 12.34 | 12.18 | 12.23 | 2,885,351 | -0.06(-0.49%) |
Dec 11, 2023 | 12.22 | 12.34 | 12.14 | 12.29 | 1,513,496 | +0.08(+0.66%) |
Dec 08, 2023 | 12.09 | 12.22 | 11.99 | 12.21 | 869,126 | +0.05(+0.41%) |
Dec 07, 2023 | 12.23 | 12.26 | 12.06 | 12.16 | 711,583 | -0.02(-0.16%) |
Dec 06, 2023 | 12.29 | 12.43 | 12.12 | 12.18 | 1,539,765 | -0.02(-0.13%) |
Dec 05, 2023 | 12.21 | 12.26 | 12.03 | 12.20 | 1,746,079 | -0.02(-0.16%) |
Dec 04, 2023 | 11.88 | 12.22 | 11.79 | 12.22 | 824,389 | +0.31(+2.65%) |
Dec 01, 2023 | 11.39 | 11.91 | 11.39 | 11.90 | 1,006,945 | +0.46(+4.05%) |
Nov 30, 2023 | 11.25 | 11.47 | 11.25 | 11.44 | 643,590 | +0.17(+1.48%) |
Nov 29, 2023 | 11.38 | 11.47 | 11.26 | 11.27 | 467,974 | +0.04(+0.35%) |
Nov 28, 2023 | 11.10 | 11.25 | 11.05 | 11.23 | 804,760 | +0.05(+0.44%) |
Nov 27, 2023 | 11.07 | 11.27 | 11.01 | 11.18 | 466,432 | +0.08(+0.71%) |
Nov 24, 2023 | 11.08 | 11.15 | 11.04 | 11.10 | 137,731 | -0.01(-0.09%) |
Nov 22, 2023 | 11.17 | 11.20 | 11.08 | 11.11 | 187,140 | +0.08(+0.71%) |
Nov 21, 2023 | 11.11 | 11.12 | 11.00 | 11.03 | 163,793 | -0.16(-1.41%) |
Nov 20, 2023 | 11.16 | 11.19 | 11.03 | 11.19 | 392,326 | +0.04(+0.35%) |
Nov 17, 2023 | 11.28 | 11.28 | 11.06 | 11.15 | 570,604 | +0.04(+0.35%) |
Nov 16, 2023 | 11.26 | 11.26 | 10.99 | 11.11 | 601,291 | -0.12(-1.05%) |
Nov 15, 2023 | 11.13 | 11.29 | 10.99 | 11.23 | 1,072,731 | +0.03(+0.26%) |
Nov 14, 2023 | 11.01 | 11.34 | 10.76 | 11.20 | 662,844 | +0.81(+7.76%) |
Nov 13, 2023 | 10.48 | 10.54 | 10.37 | 10.39 | 286,922 | -0.20(-1.86%) |
Nov 10, 2023 | 10.51 | 10.63 | 10.49 | 10.59 | 859,162 | +0.11(+1.03%) |
Nov 09, 2023 | 10.85 | 10.85 | 10.44 | 10.48 | 647,549 | -0.31(-2.83%) |
Nov 08, 2023 | 10.85 | 10.86 | 10.76 | 10.79 | 438,732 | +0.00(+0.00%) |
Nov 07, 2023 | 10.96 | 10.96 | 10.78 | 10.79 | 365,496 | -0.22(-1.97%) |
Nov 06, 2023 | 11.13 | 11.13 | 10.94 | 11.00 | 373,808 | -0.11(-0.97%) |
Nov 03, 2023 | 10.89 | 11.35 | 10.89 | 11.11 | 603,859 | +0.15(+1.35%) |
Nov 02, 2023 | 10.99 | 11.02 | 10.84 | 10.97 | 404,254 | +0.28(+2.58%) |
Nov 01, 2023 | 10.58 | 10.79 | 10.58 | 10.69 | 901,428 | +0.07(+0.65%) |
Oct 31, 2023 | 10.34 | 10.62 | 10.25 | 10.62 | 561,949 | +0.37(+3.65%) |
Oct 30, 2023 | 10.13 | 10.27 | 9.971 | 10.25 | 386,101 | +0.26(+2.56%) |
Oct 27, 2023 | 10.21 | 10.24 | 9.932 | 9.991 | 522,518 | -0.22(-2.12%) |
Oct 26, 2023 | 9.804 | 10.26 | 9.804 | 10.21 | 1,426,708 | +0.49(+5.07%) |
Oct 25, 2023 | 9.922 | 9.932 | 9.705 | 9.715 | 468,288 | -0.26(-2.57%) |
Oct 24, 2023 | 9.892 | 10.01 | 9.843 | 9.971 | 931,522 | +0.19(+1.91%) |
Oct 23, 2023 | 9.833 | 9.981 | 9.784 | 9.784 | 404,473 | -0.13(-1.29%) |
Oct 20, 2023 | 10.07 | 10.14 | 9.912 | 9.912 | 557,960 | -0.13(-1.27%) |
Oct 19, 2023 | 10.15 | 10.29 | 10.01 | 10.04 | 612,675 | -0.19(-1.83%) |
Oct 18, 2023 | 10.35 | 10.41 | 10.22 | 10.23 | 490,113 | -0.24(-2.26%) |
Oct 17, 2023 | 10.16 | 10.55 | 10.16 | 10.46 | 689,555 | +0.24(+2.31%) |
Oct 16, 2023 | 10.29 | 10.33 | 10.15 | 10.23 | 356,306 | +0.06(+0.58%) |
Oct 13, 2023 | 10.35 | 10.35 | 10.08 | 10.17 | 504,473 | -0.06(-0.58%) |
Oct 12, 2023 | 10.32 | 10.32 | 10.15 | 10.23 | 458,716 | -0.12(-1.14%) |
Oct 11, 2023 | 10.18 | 10.37 | 10.14 | 10.35 | 694,861 | +0.27(+2.64%) |
Oct 10, 2023 | 9.892 | 10.18 | 9.873 | 10.08 | 715,573 | +0.19(+1.89%) |
Oct 09, 2023 | 9.666 | 9.941 | 9.666 | 9.892 | 497,291 | +0.11(+1.11%) |
Oct 06, 2023 | 9.902 | 9.951 | 9.666 | 9.784 | 495,614 | -0.21(-2.07%) |
Oct 05, 2023 | 9.991 | 10.03 | 9.873 | 9.991 | 694,883 | +0.02(+0.20%) |
Oct 04, 2023 | 9.882 | 9.981 | 9.774 | 9.971 | 967,092 | +0.08(+0.80%) |
Oct 03, 2023 | 10.02 | 10.05 | 9.735 | 9.892 | 896,415 | -0.20(-1.95%) |
Oct 02, 2023 | 10.33 | 10.42 | 9.981 | 10.09 | 1,117,801 | -0.31(-2.94%) |
Sep 29, 2023 | 10.54 | 10.64 | 10.33 | 10.39 | 1,180,921 | -0.01(-0.09%) |
Sep 28, 2023 | 10.34 | 10.52 | 10.34 | 10.40 | 1,174,596 | +0.10(+0.95%) |
Sep 27, 2023 | 10.34 | 10.48 | 10.30 | 10.31 | 776,301 | +0.03(+0.29%) |
Sep 26, 2023 | 10.35 | 10.42 | 10.22 | 10.28 | 799,974 | -0.17(-1.60%) |
Sep 25, 2023 | 10.39 | 10.49 | 10.42 | 10.44 | 337,213 | +0.00(+0.00%) |
Sep 22, 2023 | 10.64 | 10.68 | 10.43 | 10.44 | 823,051 | -0.16(-1.49%) |
Sep 21, 2023 | 10.79 | 10.84 | 10.60 | 10.60 | 447,794 | -0.29(-2.62%) |
Sep 20, 2023 | 11.03 | 11.09 | 10.88 | 10.89 | 1,763,004 | -0.04(-0.36%) |
Sep 19, 2023 | 11.02 | 11.08 | 10.92 | 10.93 | 835,613 | -0.06(-0.54%) |
Sep 18, 2023 | 11.16 | 11.16 | 10.98 | 10.98 | 680,030 | -0.17(-1.48%) |
Sep 15, 2023 | 11.12 | 11.27 | 11.12 | 11.15 | 3,956,420 | -0.11(-0.95%) |
Sep 14, 2023 | 11.10 | 11.34 | 11.04 | 11.26 | 1,699,483 | +0.31(+2.84%) |
Sep 13, 2023 | 11.06 | 11.12 | 10.91 | 10.95 | 1,325,039 | -0.12(-1.05%) |
Sep 12, 2023 | 10.97 | 11.09 | 10.88 | 11.06 | 1,497,547 | +0.13(+1.15%) |
Sep 11, 2023 | 10.97 | 11.02 | 10.87 | 10.94 | 1,011,241 | -0.01(-0.09%) |
Sep 08, 2023 | 10.99 | 11.04 | 10.90 | 10.95 | 1,225,735 | +0.01(+0.09%) |
Sep 07, 2023 | 10.98 | 11.04 | 10.87 | 10.94 | 1,165,640 | -0.04(-0.35%) |
Sep 06, 2023 | 10.79 | 11.05 | 10.73 | 10.98 | 2,193,869 | +0.18(+1.71%) |
Sep 05, 2023 | 10.89 | 10.98 | 10.78 | 10.79 | 1,249,876 | -0.21(-1.94%) |
Sep 01, 2023 | 11.11 | 11.17 | 10.98 | 11.00 | 1,187,166 | -0.02(-0.18%) |
Aug 31, 2023 | 11.05 | 11.12 | 10.97 | 11.02 | 2,224,939 | -0.02(-0.18%) |
Aug 30, 2023 | 10.98 | 11.06 | 10.93 | 11.04 | 3,665,608 | +0.07(+0.62%) |
Aug 29, 2023 | 10.92 | 11.17 | 10.86 | 10.98 | 6,886,756 | +0.06(+0.53%) |
Aug 28, 2023 | 10.61 | 11.22 | 10.59 | 10.92 | 17,362,868 | +1.61(+17.35%) |
Aug 25, 2023 | 9.381 | 9.410 | 9.274 | 9.303 | 460,013 | -0.03(-0.31%) |
Aug 24, 2023 | 9.206 | 9.420 | 9.196 | 9.332 | 782,491 | +0.08(+0.84%) |
Aug 23, 2023 | 9.050 | 9.255 | 8.992 | 9.255 | 462,249 | +0.22(+2.48%) |
Aug 22, 2023 | 9.167 | 9.196 | 8.963 | 9.031 | 375,508 | -0.08(-0.85%) |
Aug 21, 2023 | 9.391 | 9.434 | 9.084 | 9.109 | 487,349 | -0.32(-3.40%) |
Aug 18, 2023 | 9.352 | 9.468 | 9.352 | 9.429 | 340,112 | +0.02(+0.21%) |
Aug 17, 2023 | 9.507 | 9.604 | 9.405 | 9.410 | 448,985 | -0.10(-1.02%) |
Aug 16, 2023 | 9.731 | 9.799 | 9.498 | 9.507 | 382,671 | -0.22(-2.30%) |
Aug 15, 2023 | 9.818 | 9.896 | 9.711 | 9.731 | 382,486 | -0.17(-1.67%) |
Aug 14, 2023 | 10.08 | 10.11 | 9.867 | 9.896 | 394,518 | -0.25(-2.49%) |
Aug 11, 2023 | 10.14 | 10.18 | 10.06 | 10.15 | 424,861 | -0.04(-0.38%) |
Aug 10, 2023 | 10.31 | 10.37 | 10.14 | 10.19 | 477,449 | -0.11(-1.04%) |
Aug 09, 2023 | 10.27 | 10.36 | 10.19 | 10.29 | 794,638 | +0.01(+0.10%) |
Aug 08, 2023 | 10.28 | 10.31 | 10.16 | 10.28 | 626,184 | -0.12(-1.12%) |
Aug 07, 2023 | 10.32 | 10.51 | 10.30 | 10.40 | 1,960,200 | +0.18(+1.71%) |
Aug 04, 2023 | 10.27 | 10.48 | 10.16 | 10.23 | 3,852,223 | -0.06(-0.57%) |
Aug 03, 2023 | 10.24 | 10.54 | 10.20 | 10.28 | 1,802,544 | -0.14(-1.31%) |
Aug 02, 2023 | 10.35 | 10.48 | 10.28 | 10.42 | 1,295,793 | -0.09(-0.83%) |
Aug 01, 2023 | 10.47 | 10.57 | 10.38 | 10.51 | 303,612 | -0.06(-0.55%) |
Jul 31, 2023 | 10.49 | 10.62 | 10.44 | 10.57 | 313,127 | +0.14(+1.30%) |
Jul 28, 2023 | 10.56 | 10.63 | 10.39 | 10.43 | 404,774 | -0.01(-0.09%) |
Jul 27, 2023 | 10.70 | 10.78 | 10.43 | 10.44 | 337,780 | -0.26(-2.45%) |
Jul 26, 2023 | 10.62 | 10.72 | 10.57 | 10.70 | 266,039 | +0.11(+1.01%) |
Jul 25, 2023 | 10.72 | 10.81 | 10.59 | 10.60 | 262,896 | -0.20(-1.89%) |
Jul 24, 2023 | 10.71 | 10.84 | 10.67 | 10.80 | 255,972 | +0.11(+1.00%) |
Jul 21, 2023 | 10.90 | 10.90 | 10.66 | 10.69 | 386,362 | -0.11(-0.99%) |
Jul 20, 2023 | 10.84 | 10.87 | 10.66 | 10.80 | 333,055 | +0.02(+0.18%) |
Jul 19, 2023 | 10.79 | 10.86 | 10.74 | 10.78 | 809,051 | +0.03(+0.27%) |
Jul 18, 2023 | 10.64 | 10.77 | 10.63 | 10.75 | 800,653 | +0.10(+0.91%) |
Jul 17, 2023 | 10.50 | 10.67 | 10.47 | 10.65 | 519,105 | +0.13(+1.20%) |
Jul 14, 2023 | 10.50 | 10.55 | 10.32 | 10.53 | 328,083 | +0.00(+0.00%) |
Jul 13, 2023 | 10.49 | 10.53 | 10.42 | 10.53 | 287,453 | +0.07(+0.65%) |
Jul 12, 2023 | 10.61 | 10.65 | 10.45 | 10.46 | 433,419 | +0.06(+0.56%) |
Jul 11, 2023 | 10.21 | 10.42 | 10.14 | 10.40 | 329,447 | +0.25(+2.49%) |
Jul 10, 2023 | 10.14 | 10.17 | 10.00 | 10.15 | 297,887 | +0.05(+0.48%) |
Jul 07, 2023 | 10.16 | 10.28 | 10.09 | 10.10 | 395,825 | -0.05(-0.48%) |
Jul 06, 2023 | 9.984 | 10.21 | 9.852 | 10.15 | 468,802 | +0.02(+0.19%) |
Jul 05, 2023 | 10.19 | 10.25 | 10.01 | 10.13 | 504,276 | -0.12(-1.14%) |