Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.703 | 0 | +0.04(+0.46%) | |||
Nov 29, 2023 | 9.940 | 9.939 | 9.659 | 9.659 | 243 | -0.13(-1.29%) |
Nov 28, 2023 | 9.770 | 9.785 | 9.765 | 9.785 | 135 | +0.04(+0.46%) |
Nov 27, 2023 | 9.760 | 9.760 | 9.740 | 9.740 | 1,007 | -0.09(-0.91%) |
Nov 24, 2023 | 9.770 | 9.830 | 9.750 | 9.830 | 1,608 | +0.13(+1.34%) |
Nov 22, 2023 | 9.640 | 9.730 | 9.640 | 9.700 | 1,411 | +0.05(+0.50%) |
Nov 21, 2023 | 9.710 | 9.710 | 9.651 | 9.651 | 483 | -0.05(-0.48%) |
Nov 20, 2023 | 9.698 | 9.698 | 9.698 | 9.698 | 442 | +0.06(+0.64%) |
Nov 17, 2023 | 9.636 | 9.636 | 9.636 | 9.636 | 113 | -0.03(-0.28%) |
Nov 16, 2023 | 9.663 | 9.663 | 9.663 | 9.663 | 80 | -0.08(-0.78%) |
Nov 15, 2023 | 9.720 | 9.790 | 9.720 | 9.739 | 508 | -0.83(-7.86%) |
Nov 14, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 113 | +0.73(+7.37%) |
Nov 10, 2023 | 9.844 | 57 | +0.51(+5.52%) | |||
Nov 09, 2023 | 9.340 | 9.340 | 9.329 | 9.329 | 548 | -0.14(-1.45%) |
Nov 08, 2023 | 9.470 | 9.466 | 9.466 | 9.466 | 133 | +0.06(+0.62%) |
Nov 07, 2023 | 9.470 | 9.470 | 9.409 | 9.409 | 1,257 | -0.11(-1.12%) |
Nov 06, 2023 | 9.610 | 9.610 | 9.515 | 9.515 | 9,020 | -0.16(-1.64%) |
Nov 03, 2023 | 9.673 | 9.673 | 9.673 | 9.673 | 141 | +0.30(+3.16%) |
Nov 02, 2023 | 9.377 | 9.377 | 9.377 | 9.377 | 195 | +0.28(+3.11%) |
Nov 01, 2023 | 9.095 | 9.095 | 9.095 | 9.095 | 15 | -0.02(-0.25%) |
Oct 31, 2023 | 9.108 | 9.130 | 9.108 | 9.118 | 612 | +0.10(+1.08%) |
Oct 30, 2023 | 9.020 | 9.020 | 9.020 | 9.020 | 229 | +0.06(+0.68%) |
Oct 27, 2023 | 8.959 | 8.959 | 8.959 | 8.959 | 149 | -0.23(-2.52%) |
Oct 26, 2023 | 9.250 | 9.250 | 9.191 | 9.191 | 287 | -0.09(-0.95%) |
Oct 25, 2023 | 9.320 | 9.320 | 9.278 | 9.278 | 636 | -0.18(-1.86%) |
Oct 24, 2023 | 9.460 | 9.460 | 9.454 | 9.454 | 159 | +0.10(+1.02%) |
Oct 23, 2023 | 9.410 | 9.410 | 9.358 | 9.358 | 578 | -0.12(-1.26%) |
Oct 20, 2023 | 9.478 | 9.478 | 9.478 | 9.478 | 203 | -0.13(-1.39%) |
Oct 19, 2023 | 9.612 | 9.612 | 9.612 | 9.612 | 94 | -0.15(-1.50%) |
Oct 18, 2023 | 9.830 | 9.830 | 9.758 | 9.758 | 454 | -0.16(-1.61%) |
Oct 17, 2023 | 9.740 | 9.920 | 9.740 | 9.918 | 624 | +0.06(+0.61%) |
Oct 16, 2023 | 10.13 | 10.13 | 9.850 | 9.857 | 891 | +0.13(+1.31%) |
Oct 13, 2023 | 9.800 | 9.800 | 9.730 | 9.730 | 732 | -0.07(-0.72%) |
Oct 12, 2023 | 9.800 | 9.800 | 9.800 | 9.800 | 530 | -0.12(-1.17%) |
Oct 11, 2023 | 9.920 | 9.920 | 9.916 | 9.916 | 274 | +0.09(+0.89%) |
Oct 10, 2023 | 9.850 | 9.880 | 9.828 | 9.828 | 530 | -0.02(-0.25%) |
Oct 09, 2023 | 9.853 | 9.853 | 9.853 | 9.853 | 73 | +0.11(+1.11%) |
Oct 06, 2023 | 9.745 | 9.745 | 9.745 | 9.745 | 100 | +0.11(+1.11%) |
Oct 05, 2023 | 9.638 | 9.638 | 9.638 | 9.638 | 3 | +0.06(+0.63%) |
Oct 04, 2023 | 9.400 | 9.578 | 9.400 | 9.578 | 499 | +0.15(+1.62%) |
Oct 03, 2023 | 9.459 | 9.459 | 9.425 | 9.425 | 878 | -0.16(-1.69%) |
Oct 02, 2023 | 9.700 | 9.700 | 9.560 | 9.588 | 454 | -0.19(-1.95%) |
Sep 29, 2023 | 9.790 | 9.790 | 9.710 | 9.778 | 879 | +0.04(+0.45%) |
Sep 28, 2023 | 9.740 | 9.740 | 9.730 | 9.734 | 1,521 | +0.04(+0.40%) |
Sep 27, 2023 | 9.715 | 9.740 | 9.696 | 9.696 | 2,196 | -0.12(-1.19%) |
Sep 26, 2023 | 9.813 | 9.813 | 9.813 | 9.813 | 642 | -0.15(-1.49%) |
Sep 25, 2023 | 9.970 | 9.961 | 9.961 | 9.961 | 365 | -0.05(-0.47%) |
Sep 22, 2023 | 10.09 | 10.09 | 10.01 | 10.01 | 593 | -0.12(-1.19%) |
Sep 21, 2023 | 10.28 | 10.28 | 10.13 | 10.13 | 783 | -0.25(-2.39%) |
Sep 20, 2023 | 10.32 | 10.42 | 10.32 | 10.38 | 415 | +0.07(+0.63%) |
Sep 19, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 36 | -0.05(-0.50%) |
Sep 18, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 8 | -0.11(-1.08%) |
Sep 15, 2023 | 10.41 | 10.48 | 10.41 | 10.48 | 1,036 | -0.00(-0.01%) |
Sep 14, 2023 | 10.33 | 10.49 | 10.33 | 10.48 | 433 | +0.19(+1.87%) |
Sep 13, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 17 | -0.08(-0.76%) |
Sep 12, 2023 | 10.27 | 10.39 | 10.27 | 10.36 | 435 | +0.05(+0.51%) |
Sep 11, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 123 | +0.01(+0.13%) |
Sep 08, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 152 | -0.12(-1.11%) |
Sep 07, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 42 | -0.01(-0.09%) |
Sep 06, 2023 | 10.44 | 10.44 | 10.42 | 10.42 | 529 | -0.02(-0.19%) |
Sep 05, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 80 | -0.10(-0.95%) |
Sep 01, 2023 | 10.56 | 10.56 | 10.54 | 10.54 | 399 | -0.05(-0.47%) |
Aug 31, 2023 | 10.65 | 10.65 | 10.59 | 10.59 | 609 | -0.08(-0.71%) |
Aug 30, 2023 | 10.66 | 10.69 | 10.66 | 10.67 | 619 | +0.08(+0.76%) |
Aug 29, 2023 | 10.53 | 10.59 | 10.49 | 10.59 | 455 | +0.04(+0.43%) |
Aug 28, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 354 | +0.05(+0.48%) |
Aug 25, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 100 | +0.03(+0.26%) |
Aug 24, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 41 | -0.01(-0.08%) |
Aug 23, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 15 | +0.16(+1.60%) |
Aug 22, 2023 | 10.29 | 10.31 | 10.29 | 10.31 | 170 | +0.00(+0.01%) |
Aug 21, 2023 | 10.41 | 10.41 | 10.27 | 10.31 | 1,809 | -0.12(-1.16%) |
Aug 18, 2023 | 10.46 | 10.46 | 10.41 | 10.43 | 320 | +0.01(+0.10%) |
Aug 17, 2023 | 10.49 | 10.51 | 10.42 | 10.42 | 617 | -0.03(-0.27%) |
Aug 16, 2023 | 10.44 | 10.48 | 10.44 | 10.45 | 1,194 | -0.07(-0.67%) |
Aug 15, 2023 | 10.52 | 10.56 | 10.50 | 10.52 | 2,972 | -0.08(-0.72%) |
Aug 14, 2023 | 10.62 | 10.62 | 10.59 | 10.59 | 417 | -0.16(-1.49%) |
Aug 11, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | +0.05(+0.44%) |
Aug 10, 2023 | 10.72 | 10.72 | 10.71 | 10.71 | 651 | +0.01(+0.05%) |
Aug 09, 2023 | 10.71 | 10.76 | 10.70 | 10.70 | 653 | -0.07(-0.62%) |
Aug 08, 2023 | 10.78 | 10.78 | 10.74 | 10.77 | 503 | -0.10(-0.93%) |
Aug 07, 2023 | 10.85 | 10.87 | 10.85 | 10.87 | 288 | +0.11(+1.02%) |
Aug 04, 2023 | 10.81 | 10.81 | 10.76 | 10.76 | 241 | -0.02(-0.21%) |
Aug 03, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 508 | -0.07(-0.64%) |
Aug 02, 2023 | 10.83 | 10.86 | 10.83 | 10.85 | 623 | -0.06(-0.57%) |
Aug 01, 2023 | 10.90 | 10.93 | 10.90 | 10.91 | 852 | -0.03(-0.31%) |
Jul 31, 2023 | 10.97 | 10.97 | 10.95 | 10.95 | 1,177 | +0.06(+0.55%) |
Jul 28, 2023 | 10.93 | 10.93 | 10.89 | 10.89 | 141 | +0.03(+0.26%) |
Jul 27, 2023 | 11.15 | 11.15 | 10.86 | 10.86 | 848 | -0.28(-2.51%) |
Jul 26, 2023 | 11.17 | 11.17 | 11.13 | 11.14 | 2,803 | +0.04(+0.34%) |
Jul 25, 2023 | 11.22 | 11.22 | 11.10 | 11.10 | 944 | -0.15(-1.37%) |
Jul 24, 2023 | 11.30 | 11.32 | 11.26 | 11.26 | 805 | -0.04(-0.33%) |
Jul 21, 2023 | 11.20 | 11.30 | 11.20 | 11.29 | 490 | +0.09(+0.84%) |
Jul 20, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 14 | +0.10(+0.89%) |
Jul 19, 2023 | 11.01 | 11.10 | 11.01 | 11.10 | 1,161 | +0.10(+0.94%) |
Jul 18, 2023 | 11.00 | 11.03 | 11.00 | 11.00 | 1,307 | -0.12(-1.07%) |
Jul 17, 2023 | 11.11 | 11.13 | 11.11 | 11.12 | 2,804 | -0.07(-0.61%) |
Jul 14, 2023 | 11.13 | 11.18 | 11.13 | 11.18 | 2,747 | +0.07(+0.63%) |
Jul 13, 2023 | 11.06 | 11.11 | 11.06 | 11.11 | 5,239 | -0.04(-0.38%) |
Jul 12, 2023 | 11.21 | 11.21 | 11.12 | 11.16 | 1,191 | +0.19(+1.72%) |
Jul 11, 2023 | 10.90 | 10.97 | 10.90 | 10.97 | 471 | +0.18(+1.71%) |
Jul 10, 2023 | 10.74 | 10.81 | 10.74 | 10.78 | 1,214 | -0.00(-0.02%) |
Jul 07, 2023 | 10.78 | 10.80 | 10.78 | 10.79 | 5,307 | -0.02(-0.17%) |
Jul 06, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 106 | -0.01(-0.07%) |
Jul 05, 2023 | 10.94 | 10.94 | 10.81 | 10.81 | 490 | -0.07(-0.64%) |
Jul 03, 2023 | 11.02 | 11.02 | 10.85 | 10.88 | 1,065 | +0.14(+1.33%) |
Jun 30, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | +0.08(+0.71%) |
Jun 29, 2023 | 10.60 | 10.69 | 10.60 | 10.66 | 2,039 | +0.12(+1.14%) |
Jun 28, 2023 | 10.61 | 10.61 | 10.54 | 10.54 | 479 | -0.05(-0.48%) |
Jun 27, 2023 | 10.47 | 10.59 | 10.47 | 10.59 | 213 | +0.13(+1.25%) |
Jun 26, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 149 | +0.25(+2.44%) |
Jun 23, 2023 | 10.34 | 10.34 | 10.21 | 10.21 | 1,387 | -0.18(-1.74%) |
Jun 22, 2023 | 10.53 | 10.53 | 10.30 | 10.39 | 624 | -0.22(-2.10%) |
Jun 21, 2023 | 10.64 | 10.64 | 10.62 | 10.62 | 281 | -0.09(-0.83%) |
Jun 20, 2023 | 10.89 | 10.89 | 10.71 | 10.71 | 1,631 | -0.13(-1.23%) |
Jun 16, 2023 | 10.84 | 10.86 | 10.84 | 10.84 | 2,900 | +0.08(+0.73%) |
Jun 15, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 74 | +0.06(+0.55%) |
Jun 14, 2023 | 10.71 | 10.71 | 10.70 | 10.70 | 228 | +0.02(+0.15%) |
Jun 13, 2023 | 10.67 | 10.69 | 10.62 | 10.69 | 2,896 | +0.09(+0.83%) |
Jun 12, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 44 | -0.08(-0.74%) |
Jun 09, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 104 | +0.02(+0.17%) |
Jun 08, 2023 | 10.52 | 10.66 | 10.52 | 10.66 | 561 | -0.04(-0.36%) |
Jun 07, 2023 | 10.72 | 10.72 | 10.70 | 10.70 | 313 | +0.12(+1.16%) |
Jun 06, 2023 | 10.48 | 10.57 | 10.48 | 10.57 | 186 | +0.12(+1.13%) |
Jun 05, 2023 | 10.50 | 10.51 | 10.45 | 10.46 | 2,256 | -0.07(-0.63%) |
Jun 02, 2023 | 10.46 | 10.52 | 10.46 | 10.52 | 268 | +0.30(+2.95%) |