Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2023 | 9.490 | 0 | +0.01(+0.11%) | |||
Oct 19, 2023 | 9.570 | 9.580 | 9.470 | 9.480 | 31,971 | -0.09(-0.94%) |
Oct 18, 2023 | 9.580 | 9.620 | 9.560 | 9.570 | 17,901 | -0.07(-0.73%) |
Oct 17, 2023 | 9.660 | 9.680 | 9.630 | 9.640 | 23,043 | -0.07(-0.72%) |
Oct 16, 2023 | 9.760 | 9.830 | 9.680 | 9.710 | 22,049 | -0.08(-0.82%) |
Oct 13, 2023 | 9.845 | 9.880 | 9.780 | 9.790 | 26,170 | +0.03(+0.31%) |
Oct 12, 2023 | 9.830 | 9.850 | 9.750 | 9.760 | 14,790 | -0.08(-0.79%) |
Oct 11, 2023 | 9.860 | 9.860 | 9.780 | 9.838 | 22,646 | +0.09(+0.90%) |
Oct 10, 2023 | 9.670 | 9.800 | 9.670 | 9.750 | 10,007 | +0.01(+0.10%) |
Oct 09, 2023 | 9.610 | 9.740 | 9.610 | 9.740 | 6,559 | +0.08(+0.83%) |
Oct 06, 2023 | 9.580 | 9.740 | 9.580 | 9.660 | 9,564 | -0.04(-0.41%) |
Oct 05, 2023 | 9.720 | 9.720 | 9.680 | 9.700 | 5,183 | +0.01(+0.10%) |
Oct 04, 2023 | 9.730 | 9.750 | 9.670 | 9.690 | 32,639 | +0.00(+0.00%) |
Oct 03, 2023 | 9.640 | 9.740 | 9.630 | 9.690 | 16,987 | -0.02(-0.21%) |
Oct 02, 2023 | 9.770 | 9.830 | 9.710 | 9.710 | 9,445 | -0.08(-0.82%) |
Sep 29, 2023 | 9.760 | 9.905 | 9.760 | 9.790 | 10,180 | +0.03(+0.31%) |
Sep 28, 2023 | 9.800 | 9.950 | 9.760 | 9.760 | 19,150 | -0.11(-1.11%) |
Sep 27, 2023 | 9.970 | 10.02 | 9.870 | 9.870 | 9,962 | -0.13(-1.30%) |
Sep 26, 2023 | 10.05 | 10.09 | 9.920 | 10.00 | 25,491 | -0.04(-0.40%) |
Sep 25, 2023 | 10.18 | 10.15 | 10.00 | 10.04 | 9,442 | -0.20(-1.95%) |
Sep 22, 2023 | 10.24 | 10.31 | 10.24 | 10.24 | 5,190 | -0.01(-0.10%) |
Sep 21, 2023 | 10.27 | 10.29 | 10.25 | 10.25 | 19,902 | -0.10(-0.97%) |
Sep 20, 2023 | 10.29 | 10.37 | 10.29 | 10.35 | 16,248 | +0.07(+0.68%) |
Sep 19, 2023 | 10.27 | 10.28 | 10.26 | 10.28 | 5,809 | -0.01(-0.10%) |
Sep 18, 2023 | 10.23 | 10.30 | 10.23 | 10.29 | 5,969 | +0.02(+0.19%) |
Sep 15, 2023 | 10.25 | 10.29 | 10.25 | 10.27 | 18,922 | -0.01(-0.10%) |
Sep 14, 2023 | 10.26 | 10.29 | 10.26 | 10.28 | 13,606 | +0.00(+0.00%) |
Sep 13, 2023 | 10.26 | 10.30 | 10.24 | 10.28 | 9,731 | +0.01(+0.10%) |
Sep 12, 2023 | 10.30 | 10.34 | 10.25 | 10.27 | 33,858 | -0.07(-0.68%) |
Sep 11, 2023 | 10.31 | 10.36 | 10.31 | 10.34 | 9,741 | +0.00(+0.00%) |
Sep 08, 2023 | 10.38 | 10.38 | 10.33 | 10.34 | 10,744 | -0.04(-0.39%) |
Sep 07, 2023 | 10.34 | 10.38 | 10.34 | 10.38 | 14,498 | -0.03(-0.29%) |
Sep 06, 2023 | 10.37 | 10.43 | 10.37 | 10.41 | 9,743 | -0.03(-0.29%) |
Sep 05, 2023 | 10.45 | 10.45 | 10.43 | 10.44 | 11,795 | -0.04(-0.38%) |
Sep 01, 2023 | 10.43 | 10.49 | 10.43 | 10.48 | 13,804 | +0.00(+0.00%) |
Aug 31, 2023 | 10.45 | 10.49 | 10.43 | 10.48 | 15,702 | -0.02(-0.19%) |
Aug 30, 2023 | 10.48 | 10.54 | 10.47 | 10.50 | 8,456 | -0.03(-0.28%) |
Aug 29, 2023 | 10.42 | 10.55 | 10.42 | 10.53 | 7,669 | +0.04(+0.38%) |
Aug 28, 2023 | 10.40 | 10.49 | 10.40 | 10.49 | 15,046 | +0.04(+0.38%) |
Aug 25, 2023 | 10.41 | 10.46 | 10.41 | 10.45 | 8,893 | -0.01(-0.10%) |
Aug 24, 2023 | 10.37 | 10.46 | 10.37 | 10.46 | 33,614 | -0.01(-0.10%) |
Aug 23, 2023 | 10.38 | 10.51 | 10.38 | 10.47 | 14,554 | +0.04(+0.38%) |
Aug 22, 2023 | 10.47 | 10.55 | 10.41 | 10.43 | 11,126 | -0.07(-0.67%) |
Aug 21, 2023 | 10.54 | 10.54 | 10.48 | 10.50 | 4,050 | -0.04(-0.38%) |
Aug 18, 2023 | 10.55 | 10.56 | 10.54 | 10.54 | 4,184 | -0.02(-0.19%) |
Aug 17, 2023 | 10.54 | 10.62 | 10.54 | 10.56 | 14,073 | -0.03(-0.28%) |
Aug 16, 2023 | 10.57 | 10.64 | 10.57 | 10.59 | 19,259 | -0.03(-0.28%) |
Aug 15, 2023 | 10.56 | 10.63 | 10.56 | 10.62 | 11,530 | +0.01(+0.09%) |
Aug 14, 2023 | 10.61 | 10.62 | 10.60 | 10.61 | 6,806 | +0.00(+0.00%) |
Aug 11, 2023 | 10.55 | 10.64 | 10.55 | 10.61 | 17,784 | -0.01(-0.09%) |
Aug 10, 2023 | 10.55 | 10.63 | 10.55 | 10.62 | 18,263 | +0.02(+0.19%) |
Aug 09, 2023 | 10.55 | 10.60 | 10.55 | 10.60 | 13,774 | +0.05(+0.47%) |
Aug 08, 2023 | 10.56 | 10.59 | 10.55 | 10.55 | 30,308 | -0.01(-0.09%) |
Aug 07, 2023 | 10.56 | 10.63 | 10.48 | 10.56 | 20,022 | -0.09(-0.85%) |
Aug 04, 2023 | 10.58 | 10.70 | 10.58 | 10.65 | 11,692 | +0.03(+0.28%) |
Aug 03, 2023 | 10.72 | 10.72 | 10.59 | 10.62 | 18,097 | -0.18(-1.67%) |
Aug 02, 2023 | 10.75 | 10.81 | 10.75 | 10.80 | 21,596 | -0.03(-0.28%) |
Aug 01, 2023 | 10.74 | 10.84 | 10.74 | 10.83 | 20,310 | +0.00(+0.00%) |
Jul 31, 2023 | 10.79 | 10.89 | 10.79 | 10.83 | 31,654 | -0.01(-0.09%) |
Jul 28, 2023 | 10.78 | 10.84 | 10.78 | 10.84 | 7,685 | +0.03(+0.28%) |
Jul 27, 2023 | 10.84 | 10.90 | 10.81 | 10.81 | 17,534 | -0.08(-0.73%) |
Jul 26, 2023 | 10.85 | 10.89 | 10.84 | 10.89 | 8,778 | +0.05(+0.46%) |
Jul 25, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 4,727 | -0.01(-0.09%) |
Jul 24, 2023 | 10.85 | 10.87 | 10.85 | 10.85 | 11,516 | +0.01(+0.09%) |
Jul 21, 2023 | 10.80 | 10.85 | 10.80 | 10.84 | 3,514 | +0.04(+0.37%) |
Jul 20, 2023 | 10.87 | 10.90 | 10.79 | 10.80 | 12,595 | -0.09(-0.83%) |
Jul 19, 2023 | 10.80 | 10.89 | 10.80 | 10.89 | 12,716 | +0.04(+0.37%) |
Jul 18, 2023 | 10.72 | 10.85 | 10.65 | 10.85 | 5,967 | +0.09(+0.84%) |
Jul 17, 2023 | 10.64 | 10.78 | 10.64 | 10.76 | 7,229 | +0.05(+0.47%) |
Jul 14, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 2,030 | -0.03(-0.29%) |
Jul 13, 2023 | 10.70 | 10.77 | 10.70 | 10.74 | 12,190 | +0.02(+0.20%) |
Jul 12, 2023 | 10.63 | 10.73 | 10.63 | 10.72 | 6,157 | +0.07(+0.66%) |
Jul 11, 2023 | 10.60 | 10.67 | 10.60 | 10.65 | 2,615 | +0.00(+0.00%) |
Jul 10, 2023 | 10.55 | 10.65 | 10.55 | 10.65 | 19,581 | +0.03(+0.28%) |
Jul 07, 2023 | 10.59 | 10.62 | 10.59 | 10.62 | 14,130 | +0.04(+0.38%) |
Jul 06, 2023 | 10.65 | 10.65 | 10.58 | 10.58 | 25,415 | -0.09(-0.84%) |
Jul 05, 2023 | 10.62 | 10.73 | 10.62 | 10.67 | 20,987 | -0.03(-0.28%) |
Jul 03, 2023 | 10.60 | 10.72 | 10.60 | 10.70 | 7,214 | +0.05(+0.47%) |
Jun 30, 2023 | 10.70 | 10.73 | 10.58 | 10.65 | 41,041 | -0.04(-0.37%) |
Jun 29, 2023 | 10.72 | 10.72 | 10.67 | 10.69 | 10,242 | -0.07(-0.65%) |
Jun 28, 2023 | 10.71 | 10.78 | 10.71 | 10.76 | 8,005 | +0.00(+0.00%) |
Jun 27, 2023 | 10.75 | 10.79 | 10.75 | 10.76 | 20,899 | +0.05(+0.47%) |
Jun 26, 2023 | 10.67 | 10.76 | 10.67 | 10.71 | 1,187 | -0.01(-0.09%) |
Jun 23, 2023 | 10.62 | 10.76 | 10.62 | 10.72 | 12,808 | +0.05(+0.47%) |
Jun 22, 2023 | 10.61 | 10.67 | 10.61 | 10.67 | 3,732 | +0.02(+0.17%) |
Jun 21, 2023 | 10.65 | 10.66 | 10.63 | 10.65 | 18,278 | -0.04(-0.36%) |
Jun 20, 2023 | 10.65 | 10.70 | 10.65 | 10.69 | 27,068 | -0.01(-0.09%) |
Jun 16, 2023 | 10.77 | 10.77 | 10.65 | 10.70 | 18,255 | -0.11(-1.02%) |
Jun 15, 2023 | 10.77 | 10.81 | 10.75 | 10.81 | 15,620 | +0.00(+0.00%) |
Jun 14, 2023 | 10.77 | 10.81 | 10.75 | 10.81 | 4,779 | +0.04(+0.37%) |
Jun 13, 2023 | 10.87 | 10.87 | 10.73 | 10.77 | 4,606 | +0.06(+0.56%) |
Jun 12, 2023 | 10.83 | 10.83 | 10.67 | 10.71 | 8,606 | -0.03(-0.28%) |
Jun 09, 2023 | 10.64 | 10.74 | 10.64 | 10.74 | 7,026 | +0.06(+0.61%) |
Jun 08, 2023 | 10.59 | 10.68 | 10.59 | 10.68 | 7,846 | +0.03(+0.27%) |
Jun 07, 2023 | 10.65 | 10.65 | 10.61 | 10.65 | 16,062 | +0.04(+0.34%) |
Jun 06, 2023 | 10.54 | 10.71 | 10.54 | 10.61 | 13,118 | +0.02(+0.19%) |
Jun 05, 2023 | 10.53 | 10.59 | 10.50 | 10.59 | 23,386 | +0.06(+0.57%) |
Jun 02, 2023 | 10.54 | 10.58 | 10.53 | 10.53 | 14,089 | -0.03(-0.28%) |
Jun 01, 2023 | 10.54 | 10.62 | 10.54 | 10.56 | 20,354 | +0.00(+0.00%) |
May 31, 2023 | 10.52 | 10.58 | 10.51 | 10.56 | 12,997 | +0.05(+0.48%) |
May 30, 2023 | 10.41 | 10.54 | 10.41 | 10.51 | 22,220 | +0.02(+0.19%) |
May 26, 2023 | 10.43 | 10.49 | 10.42 | 10.49 | 12,239 | +0.03(+0.29%) |
May 25, 2023 | 10.49 | 10.49 | 10.41 | 10.46 | 34,848 | +0.01(+0.10%) |
May 24, 2023 | 10.52 | 10.52 | 10.43 | 10.45 | 32,177 | -0.05(-0.48%) |
May 23, 2023 | 10.58 | 10.58 | 10.43 | 10.50 | 24,442 | -0.08(-0.76%) |
May 22, 2023 | 10.52 | 10.70 | 10.52 | 10.58 | 55,452 | -0.14(-1.31%) |
May 19, 2023 | 10.60 | 10.81 | 10.60 | 10.72 | 23,309 | -0.02(-0.19%) |
May 18, 2023 | 10.70 | 10.75 | 10.61 | 10.74 | 30,234 | -0.01(-0.09%) |
May 17, 2023 | 10.75 | 10.76 | 10.75 | 10.75 | 6,875 | +0.00(+0.00%) |
May 16, 2023 | 10.73 | 10.78 | 10.67 | 10.75 | 83,359 | -0.06(-0.56%) |
May 15, 2023 | 10.80 | 10.84 | 10.80 | 10.81 | 19,192 | -0.01(-0.09%) |
May 12, 2023 | 10.82 | 10.89 | 10.65 | 10.82 | 19,497 | -0.06(-0.55%) |
May 11, 2023 | 10.75 | 10.88 | 10.75 | 10.88 | 8,729 | +0.05(+0.46%) |
May 10, 2023 | 10.77 | 10.88 | 10.77 | 10.83 | 8,364 | -0.03(-0.28%) |
May 09, 2023 | 10.93 | 10.93 | 10.83 | 10.86 | 5,134 | -0.02(-0.18%) |
May 08, 2023 | 11.00 | 11.00 | 10.85 | 10.88 | 7,842 | -0.10(-0.91%) |
May 05, 2023 | 10.66 | 10.98 | 10.66 | 10.98 | 8,193 | +0.08(+0.73%) |
May 04, 2023 | 10.82 | 10.90 | 10.82 | 10.90 | 3,842 | +0.07(+0.61%) |
May 03, 2023 | 10.88 | 10.88 | 10.83 | 10.83 | 2,625 | -0.04(-0.33%) |
May 02, 2023 | 10.93 | 10.93 | 10.85 | 10.87 | 860 | +0.01(+0.09%) |
May 01, 2023 | 10.89 | 10.92 | 10.82 | 10.86 | 6,645 | -0.11(-1.00%) |
Apr 28, 2023 | 10.87 | 10.97 | 10.87 | 10.97 | 5,252 | +0.11(+1.01%) |
Apr 27, 2023 | 10.90 | 10.92 | 10.86 | 10.86 | 5,812 | -0.09(-0.82%) |
Apr 26, 2023 | 10.93 | 10.95 | 10.93 | 10.95 | 1,680 | +0.03(+0.27%) |
Apr 25, 2023 | 10.89 | 10.93 | 10.89 | 10.92 | 2,451 | -0.03(-0.27%) |
Apr 24, 2023 | 10.90 | 10.98 | 10.90 | 10.95 | 5,692 | +0.04(+0.37%) |
Apr 21, 2023 | 10.73 | 10.91 | 10.73 | 10.91 | 12,614 | +0.13(+1.21%) |
Apr 20, 2023 | 10.75 | 10.81 | 10.75 | 10.78 | 1,317 | -0.02(-0.19%) |
Apr 19, 2023 | 10.81 | 10.81 | 10.71 | 10.80 | 30,399 | -0.07(-0.69%) |
Apr 18, 2023 | 10.93 | 10.95 | 10.82 | 10.88 | 11,730 | -0.15(-1.41%) |
Apr 17, 2023 | 11.03 | 11.06 | 11.01 | 11.03 | 2,499 | -0.03(-0.27%) |
Apr 14, 2023 | 11.04 | 11.06 | 10.98 | 11.06 | 5,741 | -0.04(-0.36%) |
Apr 13, 2023 | 11.04 | 11.16 | 11.04 | 11.10 | 9,769 | +0.06(+0.54%) |
Apr 12, 2023 | 11.07 | 11.21 | 11.03 | 11.04 | 23,944 | -0.04(-0.36%) |
Apr 11, 2023 | 11.03 | 11.18 | 11.03 | 11.08 | 2,305 | +0.06(+0.54%) |
Apr 10, 2023 | 11.06 | 11.09 | 11.02 | 11.02 | 9,517 | -0.07(-0.63%) |
Apr 06, 2023 | 11.18 | 11.20 | 10.90 | 11.09 | 39,049 | -0.17(-1.51%) |
Apr 05, 2023 | 11.04 | 11.27 | 11.04 | 11.26 | 26,246 | +0.12(+1.08%) |
Apr 04, 2023 | 10.94 | 11.15 | 10.90 | 11.14 | 67,324 | +0.32(+2.96%) |
Apr 03, 2023 | 11.09 | 11.09 | 10.80 | 10.82 | 12,800 | -0.30(-2.70%) |
Mar 31, 2023 | 10.94 | 11.13 | 10.94 | 11.12 | 5,904 | +0.18(+1.65%) |
Mar 30, 2023 | 10.76 | 11.01 | 10.76 | 10.94 | 10,593 | +0.07(+0.64%) |
Mar 29, 2023 | 10.86 | 10.97 | 10.86 | 10.87 | 1,867 | -0.01(-0.09%) |
Mar 28, 2023 | 10.88 | 10.96 | 10.88 | 10.88 | 6,651 | -0.03(-0.27%) |
Mar 27, 2023 | 10.90 | 10.98 | 10.89 | 10.91 | 6,478 | +0.08(+0.74%) |
Mar 24, 2023 | 11.22 | 11.22 | 10.83 | 10.83 | 3,184 | -0.30(-2.70%) |
Mar 23, 2023 | 10.98 | 11.13 | 10.85 | 11.13 | 4,511 | +0.17(+1.55%) |
Mar 22, 2023 | 10.80 | 10.96 | 10.77 | 10.96 | 26,779 | +0.18(+1.67%) |
Mar 21, 2023 | 10.81 | 10.81 | 10.69 | 10.78 | 33,392 | -0.01(-0.09%) |
Mar 20, 2023 | 10.79 | 10.81 | 10.74 | 10.79 | 34,985 | +0.00(+0.00%) |
Mar 17, 2023 | 10.75 | 10.80 | 10.74 | 10.79 | 10,334 | +0.07(+0.65%) |
Mar 16, 2023 | 10.65 | 10.73 | 10.65 | 10.72 | 16,227 | +0.07(+0.61%) |
Mar 15, 2023 | 10.66 | 10.71 | 10.62 | 10.65 | 22,559 | +0.06(+0.61%) |
Mar 14, 2023 | 10.72 | 10.72 | 10.56 | 10.59 | 23,647 | +0.00(+0.00%) |
Mar 13, 2023 | 10.71 | 10.71 | 10.58 | 10.59 | 22,075 | -0.02(-0.19%) |
Mar 10, 2023 | 10.57 | 10.69 | 10.57 | 10.61 | 16,070 | +0.04(+0.38%) |
Mar 09, 2023 | 10.57 | 10.65 | 10.57 | 10.57 | 24,284 | +0.01(+0.09%) |
Mar 08, 2023 | 10.56 | 10.59 | 10.54 | 10.56 | 19,341 | -0.03(-0.28%) |
Mar 07, 2023 | 10.57 | 10.61 | 10.56 | 10.59 | 34,539 | +0.01(+0.09%) |
Mar 06, 2023 | 10.48 | 10.59 | 10.48 | 10.58 | 30,782 | +0.03(+0.28%) |
Mar 03, 2023 | 10.59 | 10.63 | 10.54 | 10.55 | 16,931 | +0.05(+0.48%) |
Mar 02, 2023 | 10.59 | 10.61 | 10.45 | 10.50 | 47,202 | -0.11(-1.04%) |
Mar 01, 2023 | 10.64 | 10.65 | 10.56 | 10.61 | 29,302 | +0.00(+0.00%) |
Feb 28, 2023 | 10.44 | 10.65 | 10.44 | 10.61 | 38,833 | +0.00(+0.00%) |
Feb 27, 2023 | 10.61 | 10.65 | 10.54 | 10.61 | 132,788 | +0.00(+0.00%) |
Feb 24, 2023 | 10.64 | 10.64 | 10.50 | 10.61 | 35,054 | -0.03(-0.28%) |
Feb 23, 2023 | 10.81 | 10.81 | 10.58 | 10.64 | 93,039 | -0.00(-0.05%) |
Feb 22, 2023 | 10.59 | 10.67 | 10.59 | 10.64 | 35,013 | +0.03(+0.24%) |
Feb 21, 2023 | 10.87 | 10.87 | 10.60 | 10.62 | 59,079 | -0.15(-1.39%) |
Feb 17, 2023 | 11.01 | 11.05 | 10.66 | 10.77 | 200,811 | -0.31(-2.80%) |
Feb 16, 2023 | 11.30 | 11.47 | 11.05 | 11.08 | 51,518 | -0.72(-6.10%) |
Feb 15, 2023 | 11.72 | 11.93 | 11.72 | 11.80 | 8,382 | +0.10(+0.85%) |
Feb 14, 2023 | 11.64 | 11.70 | 11.62 | 11.70 | 9,150 | +0.04(+0.34%) |
Feb 13, 2023 | 11.62 | 11.73 | 11.60 | 11.66 | 15,535 | -0.03(-0.21%) |
Feb 10, 2023 | 11.65 | 11.78 | 11.65 | 11.69 | 7,161 | +0.02(+0.13%) |
Feb 09, 2023 | 11.69 | 11.75 | 11.65 | 11.67 | 18,403 | -0.02(-0.17%) |
Feb 08, 2023 | 11.65 | 11.73 | 11.65 | 11.69 | 5,299 | +0.04(+0.34%) |
Feb 07, 2023 | 11.77 | 11.82 | 11.64 | 11.65 | 25,889 | -0.13(-1.15%) |
Feb 06, 2023 | 11.85 | 11.85 | 11.70 | 11.79 | 14,440 | -0.10(-0.80%) |
Feb 03, 2023 | 12.05 | 12.05 | 11.81 | 11.88 | 21,362 | -0.26(-2.14%) |
Feb 02, 2023 | 12.08 | 12.15 | 12.05 | 12.14 | 10,661 | -0.04(-0.33%) |