Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 19, 2023 | 15.30 | 15.35 | 15.28 | 15.34 | 25,414 | +0.13(+0.85%) |
Dec 18, 2023 | 15.21 | 15.30 | 15.17 | 15.21 | 5,544 | +0.17(+1.13%) |
Dec 15, 2023 | 15.16 | 15.22 | 15.04 | 15.04 | 9,561 | -0.17(-1.12%) |
Dec 14, 2023 | 15.00 | 15.23 | 15.00 | 15.21 | 55,116 | +0.34(+2.29%) |
Dec 13, 2023 | 14.72 | 14.93 | 14.65 | 14.87 | 13,786 | +0.29(+1.99%) |
Dec 12, 2023 | 14.74 | 14.75 | 14.58 | 14.58 | 415,060 | -0.25(-1.69%) |
Dec 11, 2023 | 14.91 | 14.95 | 14.82 | 14.83 | 15,351 | -0.08(-0.54%) |
Dec 08, 2023 | 14.81 | 14.99 | 14.81 | 14.91 | 14,867 | +0.13(+0.88%) |
Dec 07, 2023 | 14.81 | 14.88 | 14.78 | 14.78 | 36,239 | +0.08(+0.54%) |
Dec 06, 2023 | 14.94 | 14.97 | 14.70 | 14.70 | 27,704 | -0.21(-1.41%) |
Dec 05, 2023 | 14.97 | 15.02 | 14.90 | 14.91 | 24,734 | -0.15(-1.03%) |
Dec 04, 2023 | 15.06 | 15.13 | 14.97 | 15.06 | 57,609 | -0.10(-0.63%) |
Dec 01, 2023 | 15.11 | 15.21 | 14.97 | 15.16 | 38,206 | +0.10(+0.66%) |
Nov 30, 2023 | 15.10 | 15.19 | 14.96 | 15.06 | 36,895 | +0.05(+0.33%) |
Nov 29, 2023 | 15.10 | 15.10 | 14.90 | 15.01 | 44,940 | -0.05(-0.33%) |
Nov 28, 2023 | 14.88 | 15.10 | 14.88 | 15.06 | 20,238 | +0.15(+1.01%) |
Nov 27, 2023 | 15.07 | 15.07 | 14.91 | 14.91 | 21,867 | -0.15(-1.00%) |
Nov 24, 2023 | 14.98 | 15.06 | 14.97 | 15.06 | 8,590 | +0.16(+1.07%) |
Nov 22, 2023 | 14.89 | 14.93 | 14.82 | 14.90 | 13,364 | -0.06(-0.40%) |
Nov 21, 2023 | 14.93 | 14.99 | 14.87 | 14.96 | 19,249 | +0.03(+0.20%) |
Nov 20, 2023 | 15.08 | 15.08 | 14.93 | 14.93 | 21,267 | -0.06(-0.40%) |
Nov 17, 2023 | 14.78 | 15.00 | 14.78 | 14.99 | 24,110 | +0.31(+2.11%) |
Nov 16, 2023 | 14.78 | 14.84 | 14.67 | 14.68 | 35,537 | -0.27(-1.81%) |
Nov 15, 2023 | 14.92 | 15.07 | 14.87 | 14.95 | 23,255 | +0.06(+0.40%) |
Nov 14, 2023 | 14.86 | 14.97 | 14.82 | 14.89 | 34,101 | +0.13(+0.88%) |
Nov 13, 2023 | 14.76 | 14.87 | 14.74 | 14.76 | 20,216 | -0.08(-0.54%) |
Nov 10, 2023 | 14.80 | 14.88 | 14.78 | 14.84 | 32,087 | +0.08(+0.54%) |
Nov 09, 2023 | 14.78 | 14.92 | 14.72 | 14.76 | 91,368 | -0.03(-0.20%) |
Nov 08, 2023 | 14.76 | 14.95 | 14.71 | 14.79 | 73,023 | -0.12(-0.80%) |
Nov 07, 2023 | 15.25 | 15.25 | 14.80 | 14.91 | 354,975 | +0.28(+1.91%) |
Nov 06, 2023 | 14.54 | 14.63 | 14.18 | 14.63 | 44,353 | +0.19(+1.32%) |
Nov 03, 2023 | 13.41 | 14.47 | 13.34 | 14.44 | 54,930 | +0.98(+7.28%) |
Nov 02, 2023 | 13.09 | 13.58 | 12.97 | 13.46 | 39,644 | +0.50(+3.86%) |
Nov 01, 2023 | 13.06 | 13.06 | 12.69 | 12.96 | 7,621 | +0.04(+0.31%) |
Oct 31, 2023 | 12.57 | 13.19 | 12.55 | 12.92 | 142,351 | +0.42(+3.36%) |
Oct 30, 2023 | 12.53 | 12.60 | 12.44 | 12.50 | 17,900 | -0.16(-1.26%) |
Oct 27, 2023 | 12.00 | 12.77 | 12.00 | 12.66 | 44,248 | +0.75(+6.30%) |
Oct 26, 2023 | 12.38 | 12.62 | 11.80 | 11.91 | 48,215 | -0.55(-4.41%) |
Oct 25, 2023 | 12.76 | 12.79 | 12.35 | 12.46 | 49,295 | +0.29(+2.38%) |
Oct 24, 2023 | 12.33 | 12.41 | 12.17 | 12.17 | 28,647 | -0.25(-2.01%) |
Oct 23, 2023 | 12.33 | 12.48 | 12.27 | 12.42 | 41,564 | -0.04(-0.32%) |
Oct 20, 2023 | 12.49 | 12.58 | 12.43 | 12.46 | 51,882 | -0.15(-1.19%) |
Oct 19, 2023 | 12.63 | 12.83 | 12.43 | 12.61 | 123,744 | +0.03(+0.24%) |
Oct 18, 2023 | 12.23 | 12.87 | 12.23 | 12.58 | 314,506 | +0.03(+0.24%) |
Oct 17, 2023 | 12.04 | 12.59 | 12.04 | 12.55 | 79,971 | -0.06(-0.48%) |
Oct 16, 2023 | 13.00 | 12.94 | 12.47 | 12.61 | 132,845 | -0.28(-2.17%) |
Oct 13, 2023 | 12.59 | 12.89 | 12.59 | 12.89 | 223,689 | +0.37(+2.96%) |
Oct 12, 2023 | 12.57 | 12.60 | 12.46 | 12.52 | 69,074 | +0.02(+0.16%) |
Oct 11, 2023 | 12.55 | 12.57 | 12.50 | 12.50 | 70,792 | -0.05(-0.40%) |
Oct 10, 2023 | 12.65 | 12.85 | 12.55 | 12.55 | 21,342 | -0.10(-0.79%) |
Oct 09, 2023 | 12.33 | 12.89 | 12.23 | 12.65 | 65,992 | +0.32(+2.60%) |
Oct 06, 2023 | 11.80 | 12.33 | 11.69 | 12.33 | 9,873 | +0.71(+6.11%) |
Oct 05, 2023 | 11.54 | 11.65 | 11.54 | 11.62 | 4,776 | +0.06(+0.52%) |
Oct 04, 2023 | 11.55 | 11.70 | 11.52 | 11.56 | 17,980 | -0.09(-0.77%) |
Oct 03, 2023 | 11.67 | 11.88 | 11.34 | 11.65 | 61,955 | +0.10(+0.82%) |
Oct 02, 2023 | 11.76 | 11.76 | 11.40 | 11.55 | 13,535 | -0.38(-3.14%) |
Sep 29, 2023 | 12.14 | 12.30 | 11.93 | 11.93 | 18,298 | -0.24(-1.97%) |
Sep 28, 2023 | 12.02 | 12.28 | 12.00 | 12.17 | 30,366 | +0.10(+0.83%) |
Sep 27, 2023 | 11.75 | 12.41 | 11.75 | 12.07 | 27,926 | +0.44(+3.78%) |
Sep 26, 2023 | 11.76 | 11.76 | 11.63 | 11.63 | 7,992 | +0.07(+0.61%) |
Sep 25, 2023 | 11.40 | 11.82 | 11.43 | 11.56 | 22,313 | +0.23(+2.03%) |
Sep 22, 2023 | 11.44 | 11.54 | 11.33 | 11.33 | 1,094 | +0.02(+0.18%) |
Sep 21, 2023 | 11.22 | 11.34 | 11.14 | 11.31 | 11,157 | +0.00(+0.00%) |
Sep 20, 2023 | 11.30 | 11.55 | 11.25 | 11.31 | 67,467 | -0.01(-0.09%) |
Sep 19, 2023 | 11.40 | 11.50 | 11.24 | 11.32 | 59,740 | -0.07(-0.61%) |
Sep 18, 2023 | 11.60 | 11.60 | 11.39 | 11.39 | 15,861 | -0.17(-1.47%) |
Sep 15, 2023 | 11.60 | 11.64 | 11.44 | 11.56 | 30,128 | +0.09(+0.78%) |
Sep 14, 2023 | 11.75 | 11.93 | 11.47 | 11.47 | 285,780 | -0.20(-1.71%) |
Sep 13, 2023 | 11.78 | 11.98 | 11.60 | 11.67 | 28,685 | -0.12(-1.02%) |
Sep 12, 2023 | 11.20 | 11.99 | 11.20 | 11.79 | 82,427 | +0.59(+5.27%) |
Sep 11, 2023 | 11.42 | 11.72 | 11.05 | 11.20 | 64,433 | -0.17(-1.50%) |
Sep 08, 2023 | 11.96 | 11.96 | 11.05 | 11.37 | 63,853 | -0.38(-3.23%) |
Sep 07, 2023 | 13.33 | 13.33 | 11.63 | 11.75 | 87,011 | -1.40(-10.65%) |
Sep 06, 2023 | 11.02 | 13.29 | 10.83 | 13.15 | 160,692 | +2.34(+21.65%) |
Sep 05, 2023 | 10.70 | 10.88 | 10.44 | 10.81 | 30,456 | +0.30(+2.85%) |
Sep 01, 2023 | 10.50 | 11.15 | 10.45 | 10.51 | 50,654 | -0.08(-0.76%) |
Aug 31, 2023 | 12.07 | 12.07 | 10.28 | 10.59 | 96,192 | -1.84(-14.80%) |
Aug 30, 2023 | 13.01 | 13.03 | 12.42 | 12.43 | 9,705 | -0.49(-3.79%) |
Aug 29, 2023 | 12.78 | 13.08 | 11.94 | 12.92 | 156,387 | +0.02(+0.16%) |
Aug 28, 2023 | 12.82 | 13.03 | 12.72 | 12.90 | 80,150 | +0.09(+0.70%) |
Aug 25, 2023 | 11.91 | 12.81 | 11.91 | 12.81 | 30,234 | +0.81(+6.75%) |
Aug 24, 2023 | 12.68 | 12.94 | 12.00 | 12.00 | 12,589 | -0.50(-4.00%) |
Aug 23, 2023 | 12.66 | 12.73 | 11.78 | 12.50 | 100,525 | +0.00(+0.00%) |
Aug 22, 2023 | 12.40 | 12.55 | 12.05 | 12.50 | 55,582 | +0.20(+1.63%) |
Aug 21, 2023 | 12.25 | 12.30 | 12.04 | 12.30 | 90,274 | +0.10(+0.82%) |
Aug 18, 2023 | 11.45 | 12.44 | 10.64 | 12.20 | 110,401 | +0.95(+8.44%) |
Aug 17, 2023 | 11.09 | 11.50 | 10.66 | 11.25 | 151,715 | +0.04(+0.36%) |
Aug 16, 2023 | 10.50 | 11.21 | 9.950 | 11.21 | 135,268 | +0.85(+8.20%) |
Aug 15, 2023 | 9.950 | 10.36 | 9.800 | 10.36 | 38,462 | +0.52(+5.34%) |
Aug 14, 2023 | 9.750 | 9.885 | 9.500 | 9.835 | 11,038 | +0.09(+0.87%) |
Aug 11, 2023 | 9.460 | 9.750 | 9.450 | 9.750 | 24,016 | +0.30(+3.17%) |
Aug 10, 2023 | 9.500 | 9.500 | 9.400 | 9.450 | 5,504 | -0.01(-0.11%) |
Aug 09, 2023 | 9.000 | 9.500 | 9.000 | 9.460 | 21,687 | +0.31(+3.39%) |
Aug 08, 2023 | 8.990 | 9.150 | 8.990 | 9.150 | 21,447 | +0.29(+3.27%) |
Aug 07, 2023 | 9.050 | 9.050 | 8.860 | 8.860 | 1,394 | -0.21(-2.37%) |
Aug 04, 2023 | 9.000 | 9.200 | 8.905 | 9.075 | 43,012 | +0.09(+1.06%) |
Aug 03, 2023 | 8.810 | 9.170 | 8.775 | 8.980 | 31,782 | +0.15(+1.70%) |
Aug 02, 2023 | 8.820 | 8.940 | 8.680 | 8.830 | 41,713 | +0.02(+0.23%) |
Aug 01, 2023 | 8.650 | 9.140 | 8.650 | 8.810 | 41,041 | +0.14(+1.61%) |
Jul 31, 2023 | 8.740 | 8.870 | 8.620 | 8.670 | 30,915 | +0.06(+0.70%) |
Jul 28, 2023 | 8.430 | 8.660 | 8.430 | 8.610 | 22,096 | +0.35(+4.24%) |
Jul 27, 2023 | 8.250 | 8.480 | 8.250 | 8.260 | 29,880 | -0.06(-0.72%) |
Jul 26, 2023 | 8.340 | 8.350 | 8.200 | 8.320 | 27,036 | -0.06(-0.72%) |
Jul 25, 2023 | 8.190 | 8.380 | 8.190 | 8.380 | 36,579 | +0.22(+2.73%) |
Jul 24, 2023 | 7.790 | 8.200 | 7.790 | 8.158 | 30,456 | +0.35(+4.45%) |
Jul 21, 2023 | 7.800 | 8.079 | 7.750 | 7.810 | 27,134 | +0.00(+0.06%) |
Jul 20, 2023 | 7.950 | 7.950 | 7.700 | 7.805 | 14,426 | -0.08(-1.08%) |
Jul 19, 2023 | 7.775 | 8.100 | 7.775 | 7.890 | 19,204 | +0.18(+2.33%) |
Jul 18, 2023 | 7.560 | 7.760 | 7.560 | 7.710 | 8,866 | +0.03(+0.39%) |
Jul 17, 2023 | 7.750 | 7.750 | 7.680 | 7.680 | 3,371 | +0.06(+0.79%) |
Jul 14, 2023 | 7.660 | 7.700 | 7.580 | 7.620 | 1,405 | -0.12(-1.55%) |
Jul 13, 2023 | 7.650 | 7.760 | 7.600 | 7.740 | 2,657 | +0.15(+1.98%) |
Jul 12, 2023 | 7.441 | 7.590 | 7.441 | 7.590 | 3,013 | +0.17(+2.29%) |
Jul 11, 2023 | 7.420 | 7.590 | 7.290 | 7.420 | 10,988 | -0.07(-0.93%) |
Jul 10, 2023 | 7.280 | 7.570 | 7.010 | 7.490 | 10,743 | -0.04(-0.53%) |
Jul 07, 2023 | 7.250 | 7.550 | 7.250 | 7.530 | 15,004 | +0.23(+3.15%) |
Jul 06, 2023 | 7.250 | 7.300 | 7.120 | 7.300 | 2,397 | +0.02(+0.27%) |
Jul 05, 2023 | 7.590 | 7.590 | 7.220 | 7.280 | 5,438 | +0.19(+2.68%) |
Jul 03, 2023 | 7.300 | 7.300 | 7.090 | 7.090 | 876 | -0.16(-2.21%) |
Jun 30, 2023 | 7.328 | 7.328 | 7.230 | 7.250 | 2,597 | +0.10(+1.40%) |
Jun 29, 2023 | 6.980 | 7.500 | 6.980 | 7.150 | 15,334 | +0.40(+5.93%) |
Jun 28, 2023 | 7.150 | 7.310 | 6.750 | 6.750 | 35,232 | -0.39(-5.46%) |
Jun 27, 2023 | 7.220 | 7.350 | 7.111 | 7.140 | 19,902 | -0.21(-2.86%) |
Jun 26, 2023 | 7.340 | 7.430 | 7.340 | 7.350 | 7,662 | +0.05(+0.68%) |
Jun 23, 2023 | 7.300 | 7.500 | 7.300 | 7.300 | 9,313 | -0.10(-1.35%) |
Jun 22, 2023 | 7.330 | 7.440 | 7.246 | 7.400 | 12,489 | +0.06(+0.82%) |
Jun 21, 2023 | 7.340 | 7.340 | 7.340 | 7.340 | 384 | +0.03(+0.41%) |
Jun 20, 2023 | 7.490 | 7.630 | 7.200 | 7.310 | 14,048 | +0.01(+0.14%) |
Jun 16, 2023 | 7.250 | 7.390 | 7.240 | 7.300 | 23,664 | +0.04(+0.55%) |
Jun 15, 2023 | 7.250 | 7.270 | 7.150 | 7.260 | 1,390 | +0.15(+2.11%) |
Jun 14, 2023 | 7.480 | 7.495 | 7.050 | 7.110 | 15,670 | -0.26(-3.53%) |
Jun 13, 2023 | 7.550 | 7.610 | 7.210 | 7.370 | 46,072 | +0.15(+2.08%) |
Jun 12, 2023 | 7.330 | 7.663 | 7.020 | 7.220 | 17,429 | -0.29(-3.86%) |
Jun 09, 2023 | 7.470 | 7.730 | 7.400 | 7.510 | 14,713 | -0.21(-2.72%) |
Jun 08, 2023 | 7.460 | 7.840 | 7.400 | 7.720 | 25,510 | +0.17(+2.25%) |
Jun 07, 2023 | 7.550 | 7.750 | 7.535 | 7.550 | 43,061 | -0.05(-0.66%) |
Jun 06, 2023 | 7.690 | 7.690 | 7.490 | 7.600 | 36,364 | +0.04(+0.53%) |
Jun 05, 2023 | 7.700 | 7.900 | 7.490 | 7.560 | 44,266 | +0.06(+0.80%) |
Jun 02, 2023 | 7.380 | 7.660 | 7.370 | 7.500 | 18,258 | +0.13(+1.76%) |