Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2023 | 12.73 | 12.77 | 12.72 | 12.75 | 1,177,435 | +0.00(+0.00%) |
Nov 14, 2023 | 12.66 | 12.78 | 12.66 | 12.75 | 1,538,952 | +0.07(+0.55%) |
Nov 13, 2023 | 12.67 | 12.69 | 12.66 | 12.68 | 295,302 | +0.01(+0.08%) |
Nov 10, 2023 | 12.66 | 12.68 | 12.60 | 12.67 | 281,175 | +0.00(+0.00%) |
Nov 09, 2023 | 12.67 | 12.67 | 12.64 | 12.67 | 488,092 | +0.02(+0.16%) |
Nov 08, 2023 | 12.66 | 12.68 | 12.63 | 12.65 | 484,664 | +0.01(+0.08%) |
Nov 07, 2023 | 12.62 | 12.66 | 12.57 | 12.64 | 448,535 | -0.03(-0.24%) |
Nov 06, 2023 | 12.59 | 12.68 | 12.58 | 12.67 | 331,129 | +0.10(+0.80%) |
Nov 03, 2023 | 12.63 | 12.63 | 12.52 | 12.57 | 784,093 | -0.01(-0.08%) |
Nov 02, 2023 | 12.50 | 12.62 | 12.50 | 12.58 | 386,167 | +0.03(+0.24%) |
Nov 01, 2023 | 12.64 | 12.66 | 12.30 | 12.55 | 821,292 | -0.10(-0.79%) |
Oct 31, 2023 | 12.69 | 12.69 | 12.63 | 12.65 | 683,680 | -0.01(-0.08%) |
Oct 30, 2023 | 12.65 | 12.70 | 12.65 | 12.66 | 224,732 | +0.01(+0.08%) |
Oct 27, 2023 | 12.65 | 12.68 | 12.63 | 12.65 | 2,100,861 | +0.26(+2.10%) |
Oct 26, 2023 | 12.34 | 12.46 | 12.34 | 12.39 | 73,246 | +0.01(+0.08%) |
Oct 25, 2023 | 12.40 | 12.48 | 12.09 | 12.38 | 406,232 | +0.22(+1.81%) |
Oct 24, 2023 | 12.07 | 12.19 | 12.07 | 12.16 | 141,800 | +0.08(+0.66%) |
Oct 23, 2023 | 12.18 | 12.20 | 12.05 | 12.08 | 152,459 | -0.05(-0.41%) |
Oct 20, 2023 | 12.23 | 12.23 | 12.12 | 12.13 | 158,829 | -0.03(-0.25%) |
Oct 19, 2023 | 12.12 | 12.25 | 12.08 | 12.16 | 96,143 | +0.02(+0.16%) |
Oct 18, 2023 | 12.28 | 12.29 | 12.10 | 12.14 | 226,552 | -0.17(-1.38%) |
Oct 17, 2023 | 12.25 | 12.31 | 12.21 | 12.31 | 132,877 | +0.04(+0.33%) |
Oct 16, 2023 | 12.28 | 12.29 | 12.26 | 12.27 | 109,599 | +0.05(+0.41%) |
Oct 13, 2023 | 12.23 | 12.25 | 12.13 | 12.22 | 110,807 | -0.03(-0.24%) |
Oct 12, 2023 | 12.20 | 12.29 | 12.06 | 12.25 | 480,749 | +0.29(+2.42%) |
Oct 11, 2023 | 11.97 | 12.02 | 11.86 | 11.96 | 236,515 | -0.01(-0.08%) |
Oct 10, 2023 | 12.20 | 12.29 | 11.83 | 11.97 | 195,218 | -0.25(-2.05%) |
Oct 09, 2023 | 12.23 | 12.24 | 12.18 | 12.22 | 211,694 | -0.02(-0.16%) |
Oct 06, 2023 | 12.15 | 12.40 | 12.13 | 12.24 | 382,266 | -0.01(-0.08%) |
Oct 05, 2023 | 12.29 | 12.31 | 12.23 | 12.25 | 261,939 | -0.04(-0.33%) |
Oct 04, 2023 | 12.23 | 12.29 | 12.11 | 12.29 | 256,194 | +0.07(+0.57%) |
Oct 03, 2023 | 12.07 | 12.22 | 12.00 | 12.22 | 504,016 | +0.84(+7.38%) |
Oct 02, 2023 | 11.56 | 11.61 | 11.32 | 11.38 | 315,159 | -0.22(-1.90%) |
Sep 29, 2023 | 11.70 | 11.70 | 11.57 | 11.60 | 152,907 | -0.06(-0.51%) |
Sep 28, 2023 | 11.68 | 11.79 | 11.58 | 11.66 | 256,273 | -0.03(-0.26%) |
Sep 27, 2023 | 11.58 | 11.78 | 11.56 | 11.69 | 81,516 | +0.19(+1.65%) |
Sep 26, 2023 | 11.47 | 11.57 | 11.46 | 11.50 | 264,489 | -0.04(-0.35%) |
Sep 25, 2023 | 11.66 | 11.67 | 11.49 | 11.54 | 407,975 | -0.17(-1.45%) |
Sep 22, 2023 | 11.65 | 11.82 | 11.65 | 11.71 | 93,543 | +0.05(+0.43%) |
Sep 21, 2023 | 11.78 | 11.88 | 11.64 | 11.66 | 166,057 | -0.16(-1.35%) |
Sep 20, 2023 | 11.81 | 11.94 | 11.70 | 11.82 | 68,560 | +0.07(+0.60%) |
Sep 19, 2023 | 11.69 | 11.85 | 11.63 | 11.75 | 220,194 | +0.00(+0.00%) |
Sep 18, 2023 | 12.03 | 12.03 | 11.72 | 11.75 | 255,554 | -0.27(-2.25%) |
Sep 15, 2023 | 12.05 | 12.20 | 11.98 | 12.02 | 781,566 | -0.03(-0.25%) |
Sep 14, 2023 | 12.12 | 12.28 | 12.01 | 12.05 | 91,970 | +0.04(+0.33%) |
Sep 13, 2023 | 12.19 | 12.24 | 12.00 | 12.01 | 93,062 | -0.12(-0.99%) |
Sep 12, 2023 | 12.00 | 12.14 | 11.97 | 12.13 | 177,560 | +0.11(+0.92%) |
Sep 11, 2023 | 12.24 | 12.24 | 11.99 | 12.02 | 295,530 | -0.14(-1.15%) |
Sep 08, 2023 | 12.02 | 12.36 | 11.98 | 12.16 | 321,994 | +0.18(+1.50%) |
Sep 07, 2023 | 11.91 | 12.00 | 11.75 | 11.98 | 273,412 | +0.13(+1.10%) |
Sep 06, 2023 | 11.96 | 11.96 | 11.69 | 11.85 | 149,227 | -0.06(-0.50%) |
Sep 05, 2023 | 11.74 | 11.91 | 11.63 | 11.91 | 125,861 | +0.16(+1.36%) |
Sep 01, 2023 | 11.61 | 11.77 | 11.61 | 11.75 | 183,379 | +0.13(+1.12%) |
Aug 31, 2023 | 11.45 | 11.64 | 11.43 | 11.62 | 235,911 | +0.18(+1.57%) |
Aug 30, 2023 | 11.61 | 11.70 | 11.44 | 11.44 | 116,307 | -0.21(-1.80%) |
Aug 29, 2023 | 11.60 | 11.72 | 11.54 | 11.65 | 124,768 | +0.05(+0.43%) |
Aug 28, 2023 | 11.40 | 11.61 | 11.39 | 11.60 | 120,130 | +0.19(+1.67%) |
Aug 25, 2023 | 11.48 | 11.64 | 11.36 | 11.41 | 96,374 | -0.02(-0.17%) |
Aug 24, 2023 | 11.51 | 11.60 | 11.29 | 11.43 | 821,169 | -0.06(-0.52%) |
Aug 23, 2023 | 11.71 | 11.75 | 11.49 | 11.49 | 444,087 | -0.24(-2.05%) |
Aug 22, 2023 | 11.86 | 11.89 | 11.65 | 11.73 | 163,439 | -0.08(-0.68%) |
Aug 21, 2023 | 12.00 | 12.00 | 11.45 | 11.81 | 1,266,681 | +0.61(+5.45%) |
Aug 18, 2023 | 11.16 | 11.33 | 11.11 | 11.20 | 363,699 | -0.09(-0.80%) |
Aug 17, 2023 | 11.01 | 11.32 | 10.98 | 11.29 | 477,284 | +0.26(+2.36%) |
Aug 16, 2023 | 10.91 | 11.08 | 10.91 | 11.03 | 555,641 | +0.10(+0.91%) |
Aug 15, 2023 | 10.91 | 10.93 | 10.90 | 10.93 | 245,472 | +0.00(+0.00%) |
Aug 14, 2023 | 10.89 | 10.94 | 10.89 | 10.93 | 186,307 | +0.00(+0.00%) |
Aug 11, 2023 | 10.96 | 10.96 | 10.88 | 10.93 | 293,941 | -0.05(-0.46%) |
Aug 10, 2023 | 10.99 | 11.03 | 10.93 | 10.98 | 266,200 | +0.00(+0.00%) |
Aug 09, 2023 | 10.95 | 11.00 | 10.91 | 10.98 | 333,695 | +0.03(+0.27%) |
Aug 08, 2023 | 10.98 | 11.00 | 10.91 | 10.95 | 340,070 | -0.02(-0.18%) |
Aug 07, 2023 | 11.04 | 11.07 | 10.96 | 10.97 | 151,306 | -0.07(-0.63%) |
Aug 04, 2023 | 11.01 | 11.07 | 11.01 | 11.04 | 126,967 | -0.02(-0.18%) |
Aug 03, 2023 | 10.94 | 11.09 | 10.93 | 11.06 | 547,696 | +0.11(+1.00%) |
Aug 02, 2023 | 10.93 | 10.97 | 10.91 | 10.95 | 324,679 | +0.00(+0.00%) |
Aug 01, 2023 | 10.94 | 10.95 | 10.93 | 10.95 | 508,570 | +0.00(+0.00%) |
Jul 31, 2023 | 10.93 | 10.97 | 10.90 | 10.95 | 261,890 | +0.03(+0.27%) |
Jul 28, 2023 | 10.92 | 10.96 | 10.90 | 10.92 | 348,101 | +0.01(+0.09%) |
Jul 27, 2023 | 10.89 | 10.92 | 10.87 | 10.91 | 322,806 | -0.01(-0.09%) |
Jul 26, 2023 | 10.90 | 10.93 | 10.81 | 10.92 | 1,949,009 | +0.06(+0.55%) |
Jul 25, 2023 | 10.92 | 10.96 | 10.86 | 10.86 | 1,827,850 | -0.11(-1.00%) |
Jul 24, 2023 | 10.92 | 10.99 | 10.80 | 10.97 | 5,789,571 | +1.55(+16.45%) |
Jul 21, 2023 | 9.330 | 9.680 | 9.330 | 9.420 | 71,993 | -0.08(-0.84%) |
Jul 20, 2023 | 9.810 | 9.900 | 9.420 | 9.500 | 67,716 | -0.30(-3.06%) |
Jul 19, 2023 | 9.780 | 9.900 | 9.750 | 9.800 | 45,019 | +0.00(+0.00%) |
Jul 18, 2023 | 9.640 | 9.900 | 9.640 | 9.800 | 69,767 | +0.18(+1.87%) |
Jul 17, 2023 | 9.500 | 9.820 | 9.470 | 9.620 | 84,461 | +0.11(+1.16%) |
Jul 14, 2023 | 9.520 | 9.615 | 9.410 | 9.510 | 116,255 | -0.03(-0.31%) |
Jul 13, 2023 | 9.200 | 9.560 | 9.190 | 9.540 | 190,116 | +0.31(+3.36%) |
Jul 12, 2023 | 9.020 | 9.280 | 8.960 | 9.230 | 98,839 | +0.40(+4.53%) |
Jul 11, 2023 | 8.910 | 9.010 | 8.770 | 8.830 | 61,959 | -0.08(-0.90%) |
Jul 10, 2023 | 8.950 | 9.190 | 8.880 | 8.910 | 31,856 | -0.07(-0.78%) |
Jul 07, 2023 | 8.770 | 9.080 | 8.720 | 8.980 | 63,567 | +0.21(+2.39%) |
Jul 06, 2023 | 8.870 | 8.950 | 8.610 | 8.770 | 90,350 | -0.15(-1.68%) |
Jul 05, 2023 | 8.700 | 9.000 | 8.675 | 8.920 | 56,939 | +0.19(+2.18%) |
Jul 03, 2023 | 8.750 | 8.860 | 8.670 | 8.730 | 10,661 | -0.10(-1.13%) |
Jun 30, 2023 | 8.790 | 8.980 | 8.680 | 8.830 | 80,110 | +0.16(+1.85%) |
Jun 29, 2023 | 8.580 | 8.730 | 8.460 | 8.670 | 45,673 | +0.11(+1.29%) |
Jun 28, 2023 | 8.460 | 8.700 | 8.420 | 8.560 | 20,773 | +0.07(+0.82%) |
Jun 27, 2023 | 8.490 | 8.580 | 8.220 | 8.490 | 144,964 | +0.03(+0.35%) |
Jun 26, 2023 | 8.670 | 8.790 | 8.440 | 8.460 | 60,509 | -0.17(-1.97%) |
Jun 23, 2023 | 8.780 | 9.115 | 8.630 | 8.630 | 613,186 | -0.34(-3.79%) |
Jun 22, 2023 | 9.100 | 9.249 | 8.960 | 8.970 | 36,355 | -0.20(-2.18%) |
Jun 21, 2023 | 9.220 | 9.430 | 9.040 | 9.170 | 62,990 | -0.13(-1.40%) |
Jun 20, 2023 | 9.100 | 9.640 | 9.050 | 9.300 | 123,073 | +0.20(+2.20%) |
Jun 16, 2023 | 9.140 | 9.290 | 8.680 | 9.100 | 245,941 | -0.22(-2.36%) |