Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 10, 2023 | 10.88 | 0 | +0.07(+0.65%) | |||
Nov 09, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 506 | -0.04(-0.32%) |
Nov 08, 2023 | 10.88 | 10.88 | 10.85 | 10.85 | 296 | -0.04(-0.32%) |
Nov 07, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 3 | +0.11(+1.02%) |
Nov 06, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 280 | +0.00(+0.00%) |
Nov 03, 2023 | 10.80 | 10.80 | 10.77 | 10.77 | 404 | +0.00(+0.00%) |
Nov 02, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 6 | -0.02(-0.14%) |
Nov 01, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | -0.04(-0.32%) |
Oct 31, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 6 | +0.04(+0.32%) |
Oct 30, 2023 | 10.75 | 10.79 | 10.75 | 10.79 | 557 | +0.00(+0.00%) |
Oct 27, 2023 | 10.75 | 10.79 | 10.75 | 10.79 | 101 | +0.00(+0.00%) |
Oct 26, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 170 | -0.04(-0.32%) |
Oct 25, 2023 | 10.76 | 10.82 | 10.76 | 10.82 | 227 | +0.04(+0.32%) |
Oct 24, 2023 | 10.75 | 10.79 | 10.75 | 10.79 | 693 | +0.00(+0.00%) |
Oct 23, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 3 | -0.04(-0.32%) |
Oct 20, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | +0.03(+0.28%) |
Oct 19, 2023 | 10.75 | 10.79 | 10.72 | 10.79 | 743 | +0.14(+1.31%) |
Oct 18, 2023 | 10.78 | 10.78 | 10.65 | 10.65 | 1,208 | -0.19(-1.75%) |
Oct 17, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 1 | -0.03(-0.28%) |
Oct 16, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 30 | -0.10(-0.91%) |
Oct 13, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 100 | +0.02(+0.18%) |
Oct 12, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 3 | -0.21(-1.88%) |
Oct 11, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 2 | +0.19(+1.73%) |
Oct 10, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 101 | +0.06(+0.55%) |
Oct 09, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 8 | +0.08(+0.74%) |
Oct 06, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 100 | +0.14(+1.31%) |
Oct 05, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 5 | +0.08(+0.75%) |
Oct 04, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 28 | -0.13(-1.21%) |
Oct 03, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 118 | -0.05(-0.51%) |
Oct 02, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 20 | -0.03(-0.23%) |
Sep 29, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | +0.02(+0.14%) |
Sep 28, 2023 | 10.78 | 10.80 | 10.76 | 10.80 | 563 | -0.02(-0.14%) |
Sep 27, 2023 | 10.76 | 10.82 | 10.76 | 10.82 | 324 | +0.10(+0.93%) |
Sep 26, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 576 | -0.20(-1.83%) |
Sep 25, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 124 | -0.05(-0.46%) |
Sep 22, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 159 | +0.44(+4.18%) |
Sep 21, 2023 | 10.59 | 10.59 | 10.53 | 10.53 | 232 | -0.33(-3.04%) |
Sep 20, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 50 | -0.18(-1.63%) |
Sep 19, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 5 | -0.16(-1.43%) |
Sep 18, 2023 | 11.14 | 11.20 | 11.14 | 11.20 | 503 | +0.15(+1.40%) |
Sep 15, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 100 | -0.04(-0.41%) |
Sep 14, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.02(+0.18%) |
Sep 13, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 2 | -0.18(-1.60%) |
Sep 12, 2023 | 11.21 | 11.25 | 11.19 | 11.25 | 1,141 | +0.04(+0.40%) |
Sep 11, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 1 | +0.16(+1.45%) |
Sep 08, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 100 | +0.03(+0.23%) |
Sep 07, 2023 | 11.12 | 11.12 | 11.02 | 11.02 | 128 | -0.38(-3.38%) |
Sep 06, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 251 | -0.10(-0.83%) |
Sep 05, 2023 | 11.41 | 11.50 | 11.41 | 11.50 | 457 | -0.05(-0.43%) |
Sep 01, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 209 | +0.14(+1.18%) |
Aug 31, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 1 | -0.10(-0.83%) |
Aug 30, 2023 | 11.40 | 11.51 | 11.40 | 11.51 | 1,597 | +0.06(+0.52%) |
Aug 29, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 12 | +0.30(+2.69%) |
Aug 28, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 3 | +0.25(+2.29%) |
Aug 25, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | -0.12(-1.09%) |
Aug 24, 2023 | 11.06 | 11.06 | 11.02 | 11.02 | 221 | +0.11(+0.97%) |
Aug 23, 2023 | 10.90 | 10.95 | 10.90 | 10.91 | 1,281 | +0.05(+0.46%) |
Aug 22, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 124 | -0.04(-0.32%) |
Aug 21, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 6 | +0.00(+0.00%) |
Aug 18, 2023 | 10.95 | 10.95 | 10.87 | 10.90 | 2,122 | -0.28(-2.50%) |
Aug 17, 2023 | 11.10 | 11.18 | 11.10 | 11.18 | 1,402 | +0.17(+1.54%) |
Aug 16, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 1 | -0.18(-1.56%) |
Aug 15, 2023 | 11.22 | 11.22 | 11.19 | 11.19 | 139 | -0.24(-2.14%) |
Aug 14, 2023 | 11.37 | 11.43 | 11.37 | 11.43 | 1,508 | +0.00(+0.00%) |
Aug 11, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 100 | -0.40(-3.38%) |
Aug 10, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 2 | +0.07(+0.60%) |
Aug 09, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 54 | -0.02(-0.17%) |
Aug 08, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 9 | -0.11(-0.88%) |
Aug 07, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 2 | -0.10(-0.79%) |
Aug 04, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 100 | -0.14(-1.16%) |
Aug 03, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 6 | +0.32(+2.71%) |
Aug 02, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11 | -0.13(-1.09%) |
Aug 01, 2023 | 11.99 | 12.00 | 11.93 | 11.93 | 2,962 | -0.28(-2.29%) |
Jul 31, 2023 | 12.18 | 12.21 | 12.16 | 12.21 | 538 | +0.01(+0.08%) |
Jul 28, 2023 | 12.18 | 12.20 | 12.18 | 12.20 | 160 | +0.61(+5.26%) |
Jul 27, 2023 | 11.65 | 11.65 | 11.59 | 11.59 | 2,006 | -0.27(-2.24%) |
Jul 26, 2023 | 11.89 | 12.00 | 11.86 | 11.86 | 3,305 | +0.10(+0.85%) |
Jul 25, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 74 | +0.07(+0.56%) |
Jul 24, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 3 | +0.29(+2.54%) |
Jul 21, 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 106 | -0.18(-1.55%) |
Jul 20, 2023 | 11.57 | 11.58 | 11.53 | 11.58 | 1,871 | -0.01(-0.09%) |
Jul 19, 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 2 | -0.01(-0.04%) |
Jul 18, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 15 | -0.12(-1.02%) |
Jul 17, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 32 | -0.07(-0.59%) |
Jul 14, 2023 | 11.78 | 11.79 | 11.78 | 11.79 | 210 | -0.15(-1.26%) |
Jul 13, 2023 | 11.90 | 11.94 | 11.90 | 11.94 | 1,001 | +0.21(+1.83%) |
Jul 12, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 52 | +0.13(+1.17%) |
Jul 11, 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 26 | +0.07(+0.56%) |
Jul 10, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 309 | +0.06(+0.57%) |
Jul 07, 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 100 | +0.17(+1.50%) |
Jul 06, 2023 | 11.29 | 11.29 | 11.28 | 11.29 | 920 | -0.21(-1.87%) |
Jul 05, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 60 | +0.02(+0.13%) |
Jul 03, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 100 | +0.10(+0.88%) |
Jun 30, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 100 | +0.10(+0.84%) |
Jun 29, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 8 | -0.06(-0.54%) |
Jun 28, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 2 | -0.10(-0.87%) |
Jun 27, 2023 | 11.49 | 11.54 | 11.45 | 11.45 | 613 | +0.09(+0.83%) |
Jun 26, 2023 | 11.41 | 11.41 | 11.36 | 11.36 | 191 | +0.04(+0.35%) |
Jun 23, 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | -0.20(-1.72%) |
Jun 22, 2023 | 11.50 | 11.52 | 11.50 | 11.52 | 188 | -0.02(-0.22%) |
Jun 21, 2023 | 11.58 | 11.58 | 11.54 | 11.54 | 167 | -0.17(-1.44%) |
Jun 20, 2023 | 11.84 | 11.84 | 11.63 | 11.71 | 660 | -0.33(-2.77%) |
Jun 16, 2023 | 12.04 | 12.05 | 12.03 | 12.04 | 765 | -0.01(-0.12%) |
Jun 15, 2023 | 11.96 | 12.06 | 11.96 | 12.06 | 575 | +0.39(+3.30%) |
Jun 14, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | +0.11(+0.96%) |
Jun 13, 2023 | 11.51 | 11.56 | 11.51 | 11.56 | 516 | +0.20(+1.75%) |
Jun 12, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 19 | +0.05(+0.44%) |
Jun 09, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 154 | +0.09(+0.80%) |
Jun 08, 2023 | 11.23 | 11.23 | 11.22 | 11.22 | 176 | +0.01(+0.13%) |
Jun 07, 2023 | 11.30 | 11.30 | 11.21 | 11.21 | 243 | -0.16(-1.44%) |
Jun 06, 2023 | 11.26 | 11.37 | 11.26 | 11.37 | 289 | +0.02(+0.18%) |
Jun 05, 2023 | 11.40 | 11.40 | 11.35 | 11.35 | 318 | -0.17(-1.51%) |
Jun 02, 2023 | 11.54 | 11.56 | 11.53 | 11.53 | 256 | +0.22(+1.98%) |
Jun 01, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 30 | +0.31(+2.80%) |
May 31, 2023 | 11.00 | 11.00 | 10.99 | 10.99 | 232 | -0.06(-0.53%) |
May 30, 2023 | 11.04 | 11.05 | 11.04 | 11.05 | 210 | -0.26(-2.33%) |
May 26, 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.13(+1.16%) |
May 25, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 93 | -0.23(-2.05%) |
May 24, 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 186 | -0.12(-1.03%) |
May 23, 2023 | 11.63 | 11.63 | 11.54 | 11.54 | 1,218 | -0.18(-1.57%) |
May 22, 2023 | 11.73 | 11.72 | 11.72 | 11.72 | 103 | +0.08(+0.73%) |
May 19, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | +0.00(+0.04%) |
May 18, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 144 | -0.13(-1.14%) |
May 17, 2023 | 11.79 | 11.79 | 11.77 | 11.77 | 252 | -0.03(-0.29%) |
May 16, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 96 | -0.12(-1.04%) |
May 15, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 63 | +0.43(+3.72%) |
May 12, 2023 | 11.45 | 11.53 | 11.45 | 11.50 | 1,035 | -0.27(-2.25%) |
May 11, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 3 | +0.08(+0.65%) |
May 10, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 3 | +0.13(+1.12%) |
May 09, 2023 | 11.53 | 11.56 | 11.53 | 11.56 | 216 | -0.09(-0.77%) |
May 08, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 37 | -0.06(-0.51%) |
May 05, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 100 | +0.05(+0.43%) |
May 04, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 112 | +0.03(+0.26%) |
May 03, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 89 | +0.05(+0.43%) |
May 02, 2023 | 11.50 | 11.58 | 11.50 | 11.58 | 273 | -0.18(-1.56%) |