Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2023 | 9.750 | 1 | +0.00(+0.00%) | |||
Dec 12, 2023 | 9.750 | 15 | +0.45(+4.84%) | |||
Dec 08, 2023 | 9.300 | 26 | -0.31(-3.23%) | |||
Dec 05, 2023 | 9.610 | 29 | -0.09(-0.93%) | |||
Nov 22, 2023 | 9.700 | 14 | +0.20(+2.11%) | |||
Nov 21, 2023 | 9.980 | 10.00 | 9.500 | 9.500 | 1,098 | +0.10(+1.06%) |
Nov 20, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 223 | +0.00(+0.00%) |
Nov 17, 2023 | 10.22 | 10.24 | 9.400 | 9.400 | 1,141 | -0.88(-8.56%) |
Nov 16, 2023 | 10.25 | 10.29 | 10.25 | 10.28 | 1,126 | +0.03(+0.29%) |
Nov 15, 2023 | 10.06 | 10.25 | 9.990 | 10.25 | 2,666 | +0.25(+2.50%) |
Nov 14, 2023 | 9.600 | 10.00 | 9.600 | 10.00 | 580 | +0.75(+8.11%) |
Nov 13, 2023 | 8.800 | 9.250 | 8.800 | 9.250 | 460 | +0.55(+6.32%) |
Nov 10, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 159 | +0.10(+1.16%) |
Nov 09, 2023 | 8.599 | 8.800 | 8.599 | 8.600 | 1,063 | +0.29(+3.43%) |
Nov 06, 2023 | 8.315 | 21 | +0.51(+6.60%) | |||
Nov 03, 2023 | 7.800 | 7.810 | 7.800 | 7.800 | 997 | -0.45(-5.45%) |
Oct 27, 2023 | 8.250 | 151 | -0.21(-2.44%) | |||
Oct 26, 2023 | 8.250 | 8.457 | 7.770 | 8.457 | 3,274 | +0.46(+5.71%) |
Oct 25, 2023 | 7.900 | 8.000 | 7.900 | 8.000 | 802 | +0.25(+3.23%) |
Oct 24, 2023 | 7.900 | 8.000 | 7.750 | 7.750 | 1,554 | -0.56(-6.74%) |
Oct 18, 2023 | 8.310 | 0 | +0.08(+0.97%) | |||
Oct 17, 2023 | 8.230 | 8.230 | 8.230 | 8.230 | 164 | -0.02(-0.24%) |
Oct 13, 2023 | 8.250 | 3 | +0.49(+6.31%) | |||
Oct 12, 2023 | 7.980 | 7.980 | 7.760 | 7.760 | 576 | -0.67(-7.98%) |
Oct 06, 2023 | 8.433 | 9 | -0.13(-1.48%) | |||
Oct 04, 2023 | 8.560 | 1 | +0.04(+0.47%) | |||
Oct 03, 2023 | 8.130 | 8.530 | 8.130 | 8.520 | 877 | -0.03(-0.35%) |
Sep 25, 2023 | 8.550 | 29 | +0.45(+5.56%) | |||
Sep 22, 2023 | 8.640 | 8.640 | 8.100 | 8.100 | 492 | -0.35(-4.14%) |
Sep 21, 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 2,419 | -0.84(-9.04%) |
Sep 15, 2023 | 9.290 | 8 | -0.02(-0.22%) | |||
Sep 13, 2023 | 9.310 | 6 | +0.01(+0.11%) | |||
Sep 11, 2023 | 9.300 | 60 | -0.26(-2.70%) | |||
Sep 07, 2023 | 9.558 | 13 | -0.74(-7.20%) | |||
Aug 29, 2023 | 10.30 | 317 | +0.00(+0.00%) | |||
Aug 23, 2023 | 10.30 | 69 | -0.20(-1.90%) | |||
Aug 22, 2023 | 11.50 | 11.82 | 10.50 | 10.50 | 2,100 | -0.74(-6.63%) |
Aug 21, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 177 | +0.24(+2.23%) |
Aug 18, 2023 | 10.50 | 11.00 | 10.49 | 11.00 | 1,449 | +0.71(+6.90%) |
Aug 17, 2023 | 9.950 | 10.30 | 9.950 | 10.29 | 13,729 | +0.09(+0.88%) |
Aug 16, 2023 | 10.20 | 10.25 | 10.20 | 10.20 | 1,017 | +0.11(+1.09%) |
Aug 15, 2023 | 10.00 | 10.10 | 9.990 | 10.09 | 1,050 | +0.09(+0.90%) |
Aug 14, 2023 | 9.750 | 10.00 | 9.750 | 10.00 | 3,033 | +0.50(+5.26%) |
Aug 11, 2023 | 8.970 | 9.500 | 8.970 | 9.500 | 1,750 | +0.48(+5.32%) |
Aug 09, 2023 | 9.020 | 146 | -0.88(-8.89%) | |||
Aug 02, 2023 | 9.900 | 54 | -0.10(-1.00%) | |||
Jul 27, 2023 | 10.00 | 235 | +0.05(+0.50%) | |||
Jul 26, 2023 | 9.950 | 9.950 | 9.950 | 9.950 | 245 | +0.08(+0.82%) |
Jul 25, 2023 | 9.869 | 9.869 | 9.869 | 9.869 | 259 | -0.73(-6.89%) |
Jul 24, 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 728 | +0.00(+0.00%) |
Jul 20, 2023 | 10.60 | 48 | +0.70(+7.07%) | |||
Jul 19, 2023 | 9.900 | 9.900 | 9.900 | 9.900 | 475 | +0.00(+0.00%) |
Jul 18, 2023 | 9.850 | 9.900 | 9.850 | 9.900 | 343 | +0.09(+0.88%) |
Jul 17, 2023 | 9.850 | 9.850 | 9.814 | 9.814 | 573 | -0.04(-0.37%) |
Jul 14, 2023 | 9.850 | 9.850 | 9.850 | 9.850 | 283 | +0.25(+2.60%) |
Jul 13, 2023 | 9.800 | 10.60 | 9.601 | 9.601 | 3,725 | -0.22(-2.24%) |
Jul 12, 2023 | 9.340 | 10.60 | 8.680 | 9.820 | 2,809 | +0.02(+0.20%) |
Jul 11, 2023 | 9.490 | 9.800 | 9.490 | 9.800 | 1,299 | +0.51(+5.49%) |
Jul 10, 2023 | 9.290 | 9.290 | 9.290 | 9.290 | 580 | +0.29(+3.22%) |
Jul 07, 2023 | 8.800 | 9.000 | 8.800 | 9.000 | 2,610 | +0.40(+4.65%) |
Jul 06, 2023 | 8.600 | 8.600 | 8.600 | 8.600 | 122 | +0.20(+2.38%) |
Jul 05, 2023 | 8.370 | 8.400 | 8.370 | 8.400 | 952 | +0.41(+5.13%) |
Jul 03, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 657 | +0.20(+2.62%) |
Jun 30, 2023 | 7.786 | 7.786 | 7.786 | 7.786 | 126 | +0.22(+2.85%) |
Jun 29, 2023 | 7.570 | 7.573 | 7.570 | 7.570 | 1,029 | +0.00(+0.00%) |
Jun 28, 2023 | 7.570 | 7.598 | 7.570 | 7.570 | 393 | -0.00(-0.05%) |
Jun 16, 2023 | 7.574 | 166 | +0.05(+0.72%) | |||
Jun 14, 2023 | 7.520 | 74 | -0.51(-6.37%) | |||
Jun 13, 2023 | 8.032 | 8.032 | 8.032 | 8.032 | 218 | +0.36(+4.71%) |
Jun 12, 2023 | 7.530 | 8.360 | 7.520 | 7.670 | 1,873 | -0.70(-8.31%) |
Jun 01, 2023 | 8.365 | 192 | -0.17(-2.05%) | |||
May 31, 2023 | 8.879 | 8.879 | 8.520 | 8.540 | 901 | +0.01(+0.12%) |
May 30, 2023 | 8.990 | 9.150 | 8.510 | 8.530 | 1,629 | -0.77(-8.28%) |
May 22, 2023 | 9.300 | 2 | +0.36(+4.02%) | |||
May 17, 2023 | 8.941 | 100 | -0.51(-5.39%) | |||
May 16, 2023 | 9.400 | 9.720 | 9.040 | 9.450 | 21,483 | -0.34(-3.46%) |
May 08, 2023 | 9.789 | 91 | +0.21(+2.18%) | |||
May 05, 2023 | 9.680 | 9.680 | 9.100 | 9.580 | 1,287 | -1.22(-11.30%) |
Apr 26, 2023 | 10.80 | 117 | +0.45(+4.35%) | |||
Apr 18, 2023 | 10.35 | 1 | +0.00(+0.00%) | |||
Apr 14, 2023 | 10.35 | 71 | +0.49(+4.99%) | |||
Apr 13, 2023 | 9.805 | 9.878 | 8.990 | 9.858 | 1,144 | -0.14(-1.42%) |
Apr 10, 2023 | 10.00 | 10 | +0.86(+9.41%) | |||
Apr 06, 2023 | 9.200 | 9.200 | 7.550 | 9.140 | 2,789 | +0.35(+3.94%) |
Apr 05, 2023 | 8.410 | 9.120 | 8.410 | 8.793 | 1,135 | +1.14(+14.94%) |
Apr 03, 2023 | 7.650 | 27 | -0.32(-3.98%) | |||
Mar 29, 2023 | 7.967 | 85 | -0.03(-0.41%) | |||
Mar 16, 2023 | 8.000 | 242 | +0.00(+0.00%) | |||
Mar 15, 2023 | 8.250 | 8.250 | 8.000 | 8.000 | 777 | -0.30(-3.61%) |
Mar 14, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 301 | +0.04(+0.48%) |
Mar 13, 2023 | 8.250 | 8.380 | 7.880 | 8.260 | 1,384 | -0.60(-6.77%) |
Mar 10, 2023 | 8.860 | 8.860 | 8.860 | 8.860 | 532 | -0.39(-4.22%) |
Mar 08, 2023 | 9.250 | 182 | +0.68(+7.93%) | |||
Mar 07, 2023 | 8.100 | 8.950 | 8.000 | 8.570 | 21,235 | -0.23(-2.61%) |
Mar 06, 2023 | 10.00 | 10.00 | 8.750 | 8.800 | 10,476 | -2.20(-20.00%) |
Mar 03, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 3,685 | +1.44(+15.10%) |
Mar 02, 2023 | 9.557 | 9.557 | 9.557 | 9.557 | 779 | -0.75(-7.30%) |
Mar 01, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 1,283 | +0.51(+5.20%) |
Feb 24, 2023 | 9.800 | 825 | -0.20(-2.00%) | |||
Feb 17, 2023 | 10.00 | 179 | +0.00(+0.00%) | |||
Feb 16, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 471 | +1.18(+13.38%) |
Feb 15, 2023 | 10.00 | 10.00 | 8.820 | 8.820 | 1,763 | -1.43(-13.95%) |
Feb 13, 2023 | 10.25 | 341 | +0.27(+2.71%) | |||
Feb 10, 2023 | 9.690 | 9.980 | 9.690 | 9.980 | 1,228 | +0.75(+8.13%) |
Feb 09, 2023 | 9.230 | 9.230 | 9.230 | 9.230 | 466 | +0.64(+7.45%) |
Feb 06, 2023 | 8.590 | 73 | +0.77(+9.86%) | |||
Feb 03, 2023 | 7.850 | 7.850 | 7.480 | 7.819 | 3,367 | +0.33(+4.42%) |
Feb 02, 2023 | 7.330 | 7.498 | 7.230 | 7.488 | 1,302 | +0.26(+3.57%) |