Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.99 | 11.00 | 10.97 | 10.97 | 3,462 | -0.02(-0.18%) |
Oct 30, 2023 | 10.94 | 10.99 | 10.94 | 10.99 | 3,607 | +0.06(+0.55%) |
Oct 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 509 | -0.04(-0.36%) |
Oct 26, 2023 | 10.96 | 10.97 | 10.95 | 10.97 | 980 | +0.01(+0.05%) |
Oct 25, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 431 | +0.00(+0.05%) |
Oct 24, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 453 | +0.01(+0.09%) |
Oct 23, 2023 | 10.99 | 10.99 | 10.95 | 10.95 | 3,256 | -0.03(-0.24%) |
Oct 20, 2023 | 10.90 | 10.98 | 10.90 | 10.98 | 753 | -0.00(-0.03%) |
Oct 19, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 319 | +0.00(+0.00%) |
Oct 18, 2023 | 10.93 | 10.98 | 10.93 | 10.98 | 7,694 | +0.08(+0.73%) |
Oct 17, 2023 | 10.95 | 10.95 | 10.90 | 10.90 | 2,985 | +0.00(+0.00%) |
Oct 16, 2023 | 10.93 | 10.95 | 10.90 | 10.90 | 4,596 | -0.05(-0.43%) |
Oct 13, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 790 | +0.01(+0.12%) |
Oct 12, 2023 | 10.93 | 10.98 | 10.93 | 10.94 | 3,922 | +0.01(+0.05%) |
Oct 11, 2023 | 10.90 | 10.95 | 10.90 | 10.93 | 17,152 | -0.01(-0.09%) |
Oct 10, 2023 | 10.94 | 10.96 | 10.90 | 10.94 | 5,446 | +0.00(+0.00%) |
Oct 09, 2023 | 10.89 | 10.94 | 10.89 | 10.94 | 6,048 | +0.04(+0.37%) |
Oct 06, 2023 | 10.89 | 10.95 | 10.89 | 10.90 | 3,467 | +0.00(+0.00%) |
Oct 05, 2023 | 10.90 | 10.94 | 10.88 | 10.90 | 54,436 | +0.00(+0.00%) |
Oct 04, 2023 | 11.15 | 11.15 | 10.81 | 10.90 | 84,745 | -0.17(-1.54%) |
Oct 03, 2023 | 11.11 | 11.18 | 11.00 | 11.07 | 155,922 | +5.37(+94.21%) |
Oct 02, 2023 | 5.000 | 5.700 | 5.000 | 5.700 | 1,495 | -0.20(-3.39%) |
Sep 29, 2023 | 5.900 | 5.900 | 5.900 | 5.900 | 1,491 | -0.29(-4.68%) |
Sep 28, 2023 | 5.640 | 6.200 | 5.640 | 6.190 | 1,121 | -0.21(-3.28%) |
Sep 26, 2023 | 6.400 | 42 | +0.22(+3.56%) | |||
Sep 21, 2023 | 6.180 | 241 | +0.73(+13.39%) | |||
Sep 20, 2023 | 6.060 | 6.060 | 5.450 | 5.450 | 2,565 | -0.60(-9.99%) |
Sep 19, 2023 | 5.140 | 6.055 | 5.140 | 6.055 | 1,092 | +0.34(+6.04%) |
Sep 18, 2023 | 6.510 | 6.510 | 5.710 | 5.710 | 1,460 | -0.50(-8.05%) |
Sep 15, 2023 | 6.190 | 6.210 | 6.190 | 6.210 | 1,596 | +1.11(+21.76%) |
Sep 13, 2023 | 5.100 | 108 | +0.40(+8.51%) | |||
Sep 12, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 299 | -0.60(-11.32%) |
Sep 06, 2023 | 5.300 | 67 | +0.10(+1.92%) | |||
Sep 05, 2023 | 5.300 | 5.300 | 5.200 | 5.200 | 398 | +0.00(+0.00%) |
Sep 01, 2023 | 5.471 | 5.471 | 4.870 | 5.200 | 1,064 | +0.37(+7.66%) |
Aug 31, 2023 | 4.930 | 5.200 | 4.790 | 4.830 | 1,778 | -0.60(-11.03%) |
Aug 30, 2023 | 5.530 | 5.530 | 5.429 | 5.429 | 1,782 | -0.52(-8.76%) |
Aug 29, 2023 | 5.950 | 5.950 | 5.950 | 5.950 | 175 | +0.10(+1.63%) |
Aug 28, 2023 | 5.290 | 5.855 | 5.290 | 5.855 | 624 | +0.85(+17.10%) |
Aug 25, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 202 | -0.55(-9.91%) |
Aug 24, 2023 | 5.550 | 5.560 | 5.550 | 5.550 | 619 | +0.00(+0.00%) |
Aug 23, 2023 | 5.550 | 5.550 | 5.550 | 5.550 | 201 | -0.05(-0.89%) |
Aug 22, 2023 | 5.900 | 5.900 | 5.600 | 5.600 | 482 | +0.01(+0.18%) |
Aug 21, 2023 | 6.440 | 6.440 | 5.400 | 5.590 | 3,284 | -0.43(-7.14%) |
Aug 18, 2023 | 6.220 | 6.230 | 6.020 | 6.020 | 714 | -0.62(-9.34%) |
Aug 17, 2023 | 6.640 | 6.760 | 6.140 | 6.640 | 4,059 | -0.29(-4.18%) |
Aug 16, 2023 | 6.000 | 7.000 | 6.000 | 6.929 | 19,195 | +0.89(+14.73%) |
Aug 15, 2023 | 5.760 | 6.190 | 5.760 | 6.040 | 1,842 | -0.36(-5.63%) |
Aug 14, 2023 | 6.420 | 6.420 | 6.400 | 6.400 | 1,205 | -0.30(-4.48%) |
Aug 11, 2023 | 6.910 | 6.910 | 6.659 | 6.700 | 1,221 | -0.19(-2.76%) |
Aug 10, 2023 | 7.180 | 7.180 | 6.660 | 6.890 | 4,153 | -0.58(-7.79%) |
Aug 09, 2023 | 6.940 | 7.472 | 6.940 | 7.472 | 1,583 | +0.27(+3.70%) |
Aug 07, 2023 | 7.205 | 89 | +0.29(+4.27%) | |||
Aug 03, 2023 | 6.910 | 62 | -0.32(-4.43%) | |||
Aug 02, 2023 | 7.210 | 7.230 | 7.210 | 7.230 | 929 | +0.21(+2.99%) |
Aug 01, 2023 | 7.020 | 7.020 | 6.920 | 7.020 | 1,566 | -0.01(-0.14%) |
Jul 31, 2023 | 6.970 | 7.030 | 6.970 | 7.030 | 558 | -0.33(-4.48%) |
Jul 28, 2023 | 7.300 | 7.590 | 7.200 | 7.360 | 2,754 | +0.07(+0.96%) |
Jul 27, 2023 | 6.950 | 7.290 | 6.900 | 7.290 | 1,307 | -0.15(-2.02%) |
Jul 26, 2023 | 7.300 | 7.680 | 7.220 | 7.440 | 2,947 | -0.01(-0.13%) |
Jul 25, 2023 | 7.200 | 7.480 | 7.200 | 7.450 | 1,424 | -0.04(-0.53%) |
Jul 21, 2023 | 7.490 | 476 | +0.43(+6.09%) | |||
Jul 20, 2023 | 7.220 | 7.710 | 7.060 | 7.060 | 8,510 | -0.27(-3.67%) |
Jul 19, 2023 | 7.130 | 7.650 | 7.110 | 7.329 | 10,279 | +0.11(+1.51%) |
Jul 18, 2023 | 7.440 | 7.620 | 7.140 | 7.220 | 8,757 | -0.01(-0.14%) |
Jul 17, 2023 | 6.820 | 7.410 | 6.820 | 7.230 | 7,783 | +0.03(+0.42%) |
Jul 14, 2023 | 6.960 | 7.380 | 6.950 | 7.200 | 5,087 | -0.11(-1.50%) |
Jul 13, 2023 | 6.990 | 7.310 | 6.770 | 7.310 | 4,580 | +0.33(+4.73%) |
Jul 12, 2023 | 7.160 | 7.160 | 6.960 | 6.980 | 2,508 | +0.08(+1.16%) |
Jul 11, 2023 | 7.030 | 7.340 | 6.760 | 6.900 | 16,211 | +0.10(+1.48%) |
Jul 10, 2023 | 6.230 | 6.940 | 6.000 | 6.799 | 8,730 | +0.60(+9.67%) |
Jul 07, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 325 | +0.07(+1.14%) |
Jul 06, 2023 | 6.130 | 6.130 | 6.130 | 6.130 | 149 | +0.10(+1.66%) |
Jun 30, 2023 | 6.030 | 455 | -0.07(-1.15%) | |||
Jun 29, 2023 | 5.970 | 6.100 | 5.800 | 6.100 | 10,851 | +0.17(+2.87%) |
Jun 28, 2023 | 5.800 | 6.100 | 5.600 | 5.930 | 19,801 | +0.08(+1.37%) |
Jun 27, 2023 | 5.900 | 6.210 | 5.820 | 5.850 | 3,646 | +0.05(+0.86%) |
Jun 26, 2023 | 5.570 | 6.480 | 5.300 | 5.800 | 16,540 | +0.14(+2.47%) |
Jun 23, 2023 | 5.850 | 6.060 | 5.620 | 5.660 | 9,805 | -0.15(-2.58%) |
Jun 22, 2023 | 5.780 | 6.210 | 5.760 | 5.810 | 2,444 | +0.06(+1.04%) |
Jun 21, 2023 | 5.750 | 5.750 | 5.390 | 5.750 | 2,451 | +0.02(+0.35%) |
Jun 20, 2023 | 5.730 | 5.730 | 5.730 | 5.730 | 361 | -0.21(-3.54%) |
Jun 16, 2023 | 5.840 | 5.940 | 5.620 | 5.940 | 2,028 | +0.36(+6.45%) |
Jun 15, 2023 | 5.990 | 6.148 | 5.535 | 5.580 | 4,309 | -1.29(-18.78%) |
May 08, 2023 | 7.000 | 7.350 | 6.870 | 6.870 | 2,209 | -0.13(-1.86%) |
May 05, 2023 | 6.850 | 7.540 | 6.800 | 7.000 | 2,248 | +0.15(+2.19%) |
May 03, 2023 | 6.850 | 96 | -0.40(-5.45%) | |||
May 02, 2023 | 6.620 | 7.245 | 6.610 | 7.245 | 659 | +0.58(+8.78%) |
May 01, 2023 | 6.740 | 7.556 | 6.570 | 6.660 | 6,380 | -0.70(-9.46%) |
Apr 28, 2023 | 7.350 | 7.356 | 7.350 | 7.356 | 1,238 | -0.24(-3.21%) |
Apr 25, 2023 | 7.600 | 40 | +0.23(+3.12%) | |||
Apr 18, 2023 | 7.370 | 154 | -0.06(-0.84%) | |||
Apr 17, 2023 | 7.433 | 7.433 | 7.433 | 7.433 | 278 | -0.23(-3.03%) |
Apr 14, 2023 | 7.469 | 7.665 | 7.469 | 7.665 | 1,309 | +0.16(+2.20%) |
Apr 13, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 335 | -0.08(-1.05%) |
Apr 12, 2023 | 7.580 | 7.580 | 7.580 | 7.580 | 448 | +0.00(+0.00%) |
Apr 11, 2023 | 7.580 | 7.580 | 7.580 | 7.580 | 560 | -0.00(-0.00%) |
Apr 10, 2023 | 7.790 | 7.790 | 7.580 | 7.580 | 744 | -0.06(-0.81%) |
Apr 06, 2023 | 7.642 | 7.642 | 7.642 | 7.642 | 749 | -0.24(-3.08%) |
Apr 05, 2023 | 7.529 | 7.885 | 7.529 | 7.885 | 1,961 | +0.51(+6.99%) |
Apr 04, 2023 | 7.990 | 7.990 | 7.360 | 7.370 | 1,689 | -0.42(-5.39%) |
Mar 27, 2023 | 7.790 | 238 | -0.01(-0.13%) | |||
Mar 24, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 493 | -0.26(-3.23%) |
Mar 22, 2023 | 8.060 | 107 | +0.07(+0.88%) | |||
Mar 21, 2023 | 7.510 | 7.990 | 7.510 | 7.990 | 3,376 | -0.00(-0.00%) |
Mar 20, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 348 | +0.00(+0.00%) |
Mar 17, 2023 | 7.970 | 7.990 | 7.890 | 7.990 | 1,665 | +0.12(+1.52%) |
Mar 16, 2023 | 7.770 | 8.000 | 7.770 | 7.870 | 2,879 | +0.07(+0.90%) |
Mar 15, 2023 | 7.600 | 7.810 | 7.600 | 7.800 | 1,076 | +0.40(+5.41%) |
Mar 14, 2023 | 7.770 | 8.010 | 7.400 | 7.400 | 3,049 | -0.19(-2.50%) |
Mar 13, 2023 | 7.350 | 7.590 | 7.350 | 7.590 | 2,043 | +0.19(+2.57%) |
Mar 10, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 404 | -0.01(-0.13%) |
Mar 09, 2023 | 7.410 | 7.410 | 7.410 | 7.410 | 395 | -0.03(-0.40%) |
Mar 07, 2023 | 7.440 | 104 | -0.23(-3.06%) | |||
Mar 06, 2023 | 7.520 | 7.675 | 7.520 | 7.675 | 1,607 | +0.29(+3.86%) |
Mar 03, 2023 | 8.000 | 8.000 | 7.360 | 7.390 | 2,017 | -0.23(-3.02%) |
Mar 02, 2023 | 7.800 | 8.490 | 7.620 | 7.620 | 5,727 | -0.02(-0.26%) |
Mar 01, 2023 | 7.630 | 7.640 | 7.340 | 7.640 | 4,326 | +0.79(+11.53%) |
Feb 28, 2023 | 6.740 | 6.985 | 6.730 | 6.850 | 1,024 | -0.05(-0.72%) |
Feb 27, 2023 | 6.740 | 6.900 | 6.740 | 6.900 | 1,240 | +0.17(+2.53%) |
Feb 24, 2023 | 7.330 | 7.330 | 6.730 | 6.730 | 2,312 | -0.50(-6.92%) |
Feb 23, 2023 | 7.270 | 7.270 | 7.230 | 7.230 | 3,971 | -0.02(-0.28%) |
Feb 21, 2023 | 7.250 | 4,097 | -0.13(-1.76%) | |||
Feb 16, 2023 | 7.380 | 4,487 | +0.28(+3.94%) | |||
Feb 15, 2023 | 7.710 | 7.710 | 7.100 | 7.100 | 2,130 | -0.35(-4.70%) |
Feb 14, 2023 | 7.520 | 7.520 | 7.250 | 7.450 | 6,042 | -0.25(-3.25%) |
Feb 13, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 477 | -0.04(-0.52%) |
Feb 10, 2023 | 7.400 | 7.970 | 7.200 | 7.740 | 15,826 | +0.04(+0.52%) |
Feb 09, 2023 | 8.100 | 8.300 | 7.700 | 7.700 | 8,115 | -0.40(-4.94%) |
Feb 08, 2023 | 8.130 | 8.130 | 8.100 | 8.100 | 3,781 | +0.19(+2.47%) |
Feb 07, 2023 | 7.995 | 8.000 | 7.868 | 7.905 | 7,039 | +0.31(+4.01%) |
Feb 06, 2023 | 8.000 | 8.000 | 7.600 | 7.600 | 8,789 | -0.10(-1.30%) |
Feb 03, 2023 | 8.700 | 8.700 | 7.700 | 7.700 | 9,158 | -0.30(-3.75%) |
Feb 02, 2023 | 8.250 | 8.250 | 8.000 | 8.000 | 1,202 | -0.25(-3.03%) |
Feb 01, 2023 | 7.940 | 8.550 | 7.940 | 8.250 | 5,066 | +0.26(+3.26%) |
Jan 31, 2023 | 7.960 | 7.990 | 7.940 | 7.990 | 2,662 | +0.43(+5.69%) |
Jan 30, 2023 | 7.500 | 7.780 | 7.500 | 7.560 | 495 | -0.04(-0.53%) |
Jan 26, 2023 | 7.600 | 156 | +0.05(+0.66%) | |||
Jan 25, 2023 | 7.150 | 7.570 | 6.550 | 7.550 | 7,648 | -0.20(-2.58%) |
Jan 23, 2023 | 7.750 | 10 | +0.75(+10.71%) | |||
Jan 20, 2023 | 6.990 | 7.550 | 6.560 | 7.000 | 570 | +0.00(+0.00%) |
Jan 19, 2023 | 7.030 | 7.050 | 6.881 | 7.000 | 2,597 | -0.26(-3.58%) |
Jan 17, 2023 | 7.260 | 859 | -0.19(-2.48%) | |||
Jan 13, 2023 | 7.030 | 7.521 | 7.020 | 7.445 | 2,794 | -0.19(-2.55%) |
Jan 12, 2023 | 7.800 | 8.150 | 7.640 | 7.640 | 3,431 | +0.12(+1.60%) |
Jan 11, 2023 | 8.160 | 8.160 | 7.410 | 7.520 | 1,054 | -0.68(-8.29%) |
Jan 10, 2023 | 8.330 | 8.600 | 8.200 | 8.200 | 1,312 | -0.15(-1.80%) |
Jan 09, 2023 | 7.980 | 8.350 | 7.980 | 8.350 | 964 | +0.36(+4.51%) |
Jan 06, 2023 | 8.000 | 8.550 | 7.700 | 7.990 | 2,514 | -0.01(-0.12%) |
Jan 05, 2023 | 7.990 | 8.000 | 7.750 | 8.000 | 1,321 | +0.16(+2.04%) |
Jan 04, 2023 | 7.120 | 7.840 | 7.120 | 7.840 | 617 | +0.34(+4.53%) |
Dec 30, 2022 | 7.500 | 92 | +0.50(+7.14%) | |||
Dec 29, 2022 | 7.250 | 7.250 | 7.000 | 7.000 | 1,318 | +0.00(+0.00%) |
Dec 28, 2022 | 7.000 | 7.275 | 7.000 | 7.000 | 4,468 | +0.30(+4.48%) |
Dec 27, 2022 | 6.700 | 6.832 | 6.700 | 6.700 | 1,519 | -0.60(-8.27%) |
Dec 23, 2022 | 7.304 | 7.304 | 7.304 | 7.304 | 686 | -0.20(-2.62%) |
Dec 22, 2022 | 6.875 | 9.279 | 6.875 | 7.500 | 34,237 | +0.35(+4.90%) |
Dec 16, 2022 | 7.150 | 111 | +0.10(+1.42%) | |||
Dec 15, 2022 | 6.950 | 7.150 | 6.950 | 7.050 | 1,192 | +0.15(+2.17%) |
Dec 14, 2022 | 6.900 | 6.900 | 6.900 | 6.900 | 758 | -0.06(-0.86%) |
Dec 09, 2022 | 6.960 | 201 | +0.31(+4.71%) | |||
Dec 08, 2022 | 6.647 | 6.647 | 6.647 | 6.647 | 393 | +0.10(+1.48%) |
Dec 02, 2022 | 6.550 | 74 | -0.15(-2.24%) | |||
Dec 01, 2022 | 6.700 | 6.700 | 6.700 | 6.700 | 265 | +0.15(+2.29%) |
Nov 29, 2022 | 6.550 | 26 | -0.00(-0.00%) | |||
Nov 18, 2022 | 6.550 | 71 | -0.15(-2.24%) | |||
Nov 17, 2022 | 6.700 | 6.700 | 6.660 | 6.700 | 1,119 | -0.05(-0.74%) |
Nov 16, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 170 | -0.25(-3.57%) |
Nov 08, 2022 | 7.000 | 6 | +0.31(+4.58%) | |||
Nov 07, 2022 | 6.840 | 6.840 | 6.694 | 6.694 | 1,512 | -0.00(-0.02%) |
Nov 02, 2022 | 6.695 | 158 | -0.28(-4.01%) |