Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2023 | 16.26 | 0 | +0.02(+0.09%) | |||
Dec 20, 2023 | 16.20 | 16.26 | 16.20 | 16.25 | 27,518 | +0.05(+0.34%) |
Dec 19, 2023 | 16.18 | 16.19 | 16.15 | 16.19 | 21,416 | +0.04(+0.25%) |
Dec 18, 2023 | 16.16 | 16.19 | 16.14 | 16.15 | 19,297 | -0.03(-0.19%) |
Dec 15, 2023 | 16.15 | 16.20 | 16.15 | 16.18 | 15,954 | +0.02(+0.12%) |
Dec 14, 2023 | 16.12 | 16.16 | 16.12 | 16.16 | 43,386 | +0.02(+0.12%) |
Dec 13, 2023 | 16.13 | 16.15 | 16.13 | 16.14 | 5,487 | +0.01(+0.06%) |
Dec 12, 2023 | 16.10 | 16.14 | 16.10 | 16.13 | 15,333 | +0.04(+0.25%) |
Dec 11, 2023 | 16.05 | 16.10 | 16.05 | 16.09 | 2,579 | +0.01(+0.06%) |
Dec 08, 2023 | 16.04 | 16.08 | 16.04 | 16.08 | 10,699 | +0.06(+0.37%) |
Dec 07, 2023 | 16.00 | 16.07 | 16.00 | 16.02 | 4,177 | +0.04(+0.25%) |
Dec 06, 2023 | 16.00 | 16.06 | 15.97 | 15.98 | 20,532 | -0.02(-0.12%) |
Dec 05, 2023 | 16.00 | 16.02 | 15.98 | 16.00 | 18,546 | +0.00(+0.00%) |
Dec 04, 2023 | 15.75 | 16.01 | 15.75 | 16.00 | 69,130 | +0.25(+1.59%) |
Dec 01, 2023 | 15.76 | 15.77 | 15.72 | 15.75 | 5,379 | +0.02(+0.13%) |
Nov 30, 2023 | 15.73 | 15.79 | 15.72 | 15.73 | 18,105 | +0.01(+0.06%) |
Nov 29, 2023 | 15.77 | 15.81 | 15.72 | 15.72 | 12,404 | -0.05(-0.32%) |
Nov 28, 2023 | 15.78 | 15.81 | 15.72 | 15.77 | 12,958 | -0.00(-0.00%) |
Nov 27, 2023 | 15.69 | 15.77 | 15.69 | 15.77 | 9,335 | +0.06(+0.41%) |
Nov 24, 2023 | 15.68 | 15.71 | 15.68 | 15.71 | 2,960 | +0.01(+0.03%) |
Nov 22, 2023 | 15.69 | 15.70 | 15.69 | 15.70 | 5,520 | -0.02(-0.10%) |
Nov 21, 2023 | 15.70 | 15.72 | 15.69 | 15.71 | 9,542 | +0.02(+0.10%) |
Nov 20, 2023 | 15.70 | 15.79 | 15.70 | 15.70 | 3,330 | -0.07(-0.44%) |
Nov 17, 2023 | 15.68 | 15.77 | 15.68 | 15.77 | 2,851 | +0.07(+0.45%) |
Nov 16, 2023 | 15.70 | 15.70 | 15.69 | 15.70 | 3,420 | -0.01(-0.06%) |
Nov 15, 2023 | 15.72 | 15.76 | 15.70 | 15.71 | 18,775 | +0.01(+0.06%) |
Nov 14, 2023 | 15.76 | 15.76 | 15.70 | 15.70 | 2,140 | +0.02(+0.13%) |
Nov 13, 2023 | 15.67 | 15.73 | 15.67 | 15.68 | 11,300 | -0.01(-0.06%) |
Nov 10, 2023 | 15.79 | 15.79 | 15.66 | 15.69 | 24,125 | +0.03(+0.19%) |
Nov 09, 2023 | 15.76 | 15.77 | 15.65 | 15.66 | 22,743 | +0.00(+0.00%) |
Nov 08, 2023 | 15.67 | 15.67 | 15.65 | 15.66 | 7,113 | +0.02(+0.13%) |
Nov 07, 2023 | 15.64 | 15.67 | 15.61 | 15.64 | 25,665 | -0.02(-0.13%) |
Nov 06, 2023 | 15.67 | 15.67 | 15.58 | 15.66 | 28,377 | +0.01(+0.06%) |
Nov 03, 2023 | 15.62 | 15.67 | 15.62 | 15.65 | 120,221 | +0.06(+0.38%) |
Nov 02, 2023 | 15.65 | 15.65 | 15.56 | 15.59 | 86,373 | -0.01(-0.06%) |
Nov 01, 2023 | 15.80 | 15.81 | 15.56 | 15.60 | 389,244 | +7.92(+103.12%) |
Oct 31, 2023 | 7.690 | 7.690 | 7.680 | 7.680 | 2,608 | -0.02(-0.26%) |
Oct 30, 2023 | 7.680 | 7.820 | 7.680 | 7.700 | 2,788 | +0.02(+0.20%) |
Oct 27, 2023 | 7.690 | 7.720 | 7.680 | 7.685 | 5,214 | +0.00(+0.07%) |
Oct 26, 2023 | 7.774 | 7.850 | 7.680 | 7.680 | 6,131 | -0.07(-0.90%) |
Oct 25, 2023 | 7.990 | 7.990 | 7.750 | 7.750 | 889 | +0.02(+0.26%) |
Oct 24, 2023 | 8.000 | 8.000 | 7.680 | 7.730 | 11,604 | +0.02(+0.26%) |
Oct 23, 2023 | 8.000 | 8.000 | 7.710 | 7.710 | 2,889 | -0.35(-4.34%) |
Oct 19, 2023 | 8.060 | 241 | +0.20(+2.54%) | |||
Oct 18, 2023 | 8.070 | 8.130 | 7.850 | 7.860 | 2,933 | +0.06(+0.77%) |
Oct 17, 2023 | 7.900 | 7.900 | 7.780 | 7.800 | 2,677 | +0.02(+0.26%) |
Oct 16, 2023 | 8.050 | 7.971 | 7.780 | 7.780 | 3,677 | -0.14(-1.83%) |
Oct 13, 2023 | 7.900 | 7.925 | 7.900 | 7.925 | 4,561 | -0.15(-1.80%) |
Oct 12, 2023 | 7.810 | 8.070 | 7.720 | 8.070 | 1,437 | +0.21(+2.67%) |
Oct 11, 2023 | 8.140 | 8.140 | 7.860 | 7.860 | 281 | +0.00(+0.00%) |
Oct 10, 2023 | 7.990 | 7.990 | 7.860 | 7.860 | 321 | +0.00(+0.00%) |
Oct 09, 2023 | 8.180 | 8.180 | 7.771 | 7.860 | 2,946 | +0.04(+0.51%) |
Oct 06, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 323 | +0.05(+0.64%) |
Oct 05, 2023 | 8.110 | 8.114 | 7.680 | 7.770 | 11,180 | -0.33(-4.07%) |
Oct 04, 2023 | 8.120 | 8.120 | 8.100 | 8.100 | 1,108 | -0.01(-0.12%) |
Oct 03, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 120 | -0.13(-1.56%) |
Oct 02, 2023 | 8.304 | 8.304 | 8.239 | 8.239 | 407 | +0.06(+0.78%) |
Sep 29, 2023 | 8.100 | 8.197 | 8.100 | 8.175 | 3,455 | -0.03(-0.37%) |
Sep 27, 2023 | 8.205 | 136 | -0.38(-4.37%) | |||
Sep 26, 2023 | 8.580 | 8.580 | 8.580 | 8.580 | 497 | +0.21(+2.51%) |
Sep 25, 2023 | 8.370 | 8.370 | 8.370 | 8.370 | 388 | +0.11(+1.33%) |
Sep 21, 2023 | 8.260 | 175 | -0.27(-3.17%) | |||
Sep 20, 2023 | 8.590 | 8.590 | 8.530 | 8.530 | 1,364 | -0.01(-0.12%) |
Sep 19, 2023 | 8.300 | 8.540 | 8.300 | 8.540 | 565 | -0.04(-0.46%) |
Sep 18, 2023 | 8.740 | 8.740 | 8.505 | 8.579 | 1,742 | -0.38(-4.25%) |
Sep 15, 2023 | 8.320 | 8.960 | 8.130 | 8.960 | 11,791 | +0.83(+10.21%) |
Sep 14, 2023 | 8.160 | 8.290 | 8.130 | 8.130 | 920 | +0.03(+0.37%) |
Sep 13, 2023 | 8.230 | 8.310 | 8.070 | 8.100 | 2,002 | -0.05(-0.61%) |
Sep 12, 2023 | 8.320 | 8.430 | 8.130 | 8.150 | 1,193 | +0.05(+0.62%) |
Sep 11, 2023 | 8.300 | 8.440 | 8.100 | 8.100 | 1,390 | -0.24(-2.88%) |
Sep 08, 2023 | 8.300 | 8.340 | 8.020 | 8.340 | 4,274 | -0.01(-0.12%) |
Sep 07, 2023 | 8.290 | 8.460 | 7.801 | 8.350 | 7,012 | +0.10(+1.21%) |
Sep 06, 2023 | 8.850 | 8.903 | 8.250 | 8.250 | 19,418 | -0.70(-7.82%) |
Sep 05, 2023 | 8.890 | 8.950 | 8.850 | 8.950 | 3,737 | -0.06(-0.67%) |
Sep 01, 2023 | 9.188 | 9.190 | 9.010 | 9.010 | 1,544 | -0.19(-2.07%) |
Aug 31, 2023 | 9.100 | 9.200 | 9.100 | 9.200 | 2,796 | +0.00(+0.00%) |
Aug 30, 2023 | 9.180 | 9.200 | 9.180 | 9.200 | 3,819 | +0.02(+0.22%) |
Aug 29, 2023 | 9.013 | 9.200 | 9.000 | 9.180 | 3,178 | +0.31(+3.49%) |
Aug 28, 2023 | 8.870 | 8.870 | 8.870 | 8.870 | 448 | -0.20(-2.20%) |
Aug 25, 2023 | 9.070 | 9.070 | 9.070 | 9.070 | 211 | -0.09(-0.98%) |
Aug 24, 2023 | 9.187 | 9.187 | 9.160 | 9.160 | 940 | +0.11(+1.21%) |
Aug 23, 2023 | 9.045 | 9.050 | 9.045 | 9.050 | 1,150 | -0.07(-0.82%) |
Aug 22, 2023 | 9.080 | 9.125 | 9.050 | 9.125 | 1,095 | +0.08(+0.88%) |
Aug 21, 2023 | 9.045 | 9.045 | 9.045 | 9.045 | 356 | -0.15(-1.67%) |
Aug 18, 2023 | 9.210 | 9.239 | 9.176 | 9.199 | 2,416 | +0.07(+0.81%) |
Aug 16, 2023 | 9.125 | 202 | -0.04(-0.44%) | |||
Aug 15, 2023 | 9.165 | 9.165 | 9.165 | 9.165 | 506 | -0.14(-1.45%) |
Aug 14, 2023 | 9.350 | 9.350 | 9.035 | 9.300 | 7,070 | +0.23(+2.54%) |
Aug 11, 2023 | 9.380 | 9.440 | 9.060 | 9.070 | 8,267 | -0.06(-0.66%) |
Aug 10, 2023 | 9.290 | 9.290 | 9.110 | 9.130 | 942 | -0.17(-1.83%) |
Aug 09, 2023 | 9.450 | 9.515 | 9.165 | 9.300 | 3,043 | -0.22(-2.31%) |
Aug 08, 2023 | 9.270 | 9.520 | 9.270 | 9.520 | 10,193 | +0.25(+2.70%) |
Aug 07, 2023 | 9.000 | 9.360 | 8.830 | 9.270 | 23,378 | +0.28(+3.11%) |
Aug 04, 2023 | 8.670 | 9.000 | 8.670 | 8.990 | 10,964 | +0.14(+1.58%) |
Aug 03, 2023 | 8.730 | 8.850 | 8.730 | 8.850 | 9,661 | +0.13(+1.49%) |
Aug 02, 2023 | 8.320 | 8.730 | 8.320 | 8.720 | 11,994 | +0.41(+4.90%) |
Aug 01, 2023 | 8.300 | 8.312 | 8.250 | 8.312 | 3,771 | +0.07(+0.88%) |
Jul 31, 2023 | 8.250 | 8.250 | 8.170 | 8.240 | 7,279 | +0.14(+1.74%) |
Jul 28, 2023 | 8.240 | 8.240 | 8.030 | 8.099 | 3,636 | -0.14(-1.71%) |
Jul 27, 2023 | 8.240 | 8.240 | 8.240 | 8.240 | 607 | -0.01(-0.12%) |
Jul 26, 2023 | 8.250 | 8.250 | 8.240 | 8.250 | 504 | +0.00(+0.00%) |
Jul 25, 2023 | 8.200 | 8.290 | 8.055 | 8.250 | 3,859 | +0.05(+0.61%) |
Jul 24, 2023 | 7.990 | 8.200 | 7.990 | 8.200 | 1,704 | +0.10(+1.23%) |
Jul 21, 2023 | 8.320 | 8.320 | 8.100 | 8.100 | 2,347 | -0.01(-0.12%) |
Jul 20, 2023 | 8.300 | 8.300 | 8.110 | 8.110 | 1,626 | +0.01(+0.10%) |
Jul 19, 2023 | 8.320 | 8.320 | 8.102 | 8.102 | 1,590 | -0.20(-2.39%) |
Jul 18, 2023 | 8.100 | 8.320 | 8.100 | 8.300 | 9,174 | +0.18(+2.17%) |
Jul 17, 2023 | 8.500 | 8.500 | 8.110 | 8.124 | 2,887 | -0.19(-2.24%) |
Jul 14, 2023 | 8.550 | 8.550 | 8.275 | 8.310 | 1,114 | -0.22(-2.58%) |
Jul 13, 2023 | 8.370 | 8.540 | 8.370 | 8.530 | 1,343 | +0.04(+0.47%) |
Jul 12, 2023 | 8.490 | 8.490 | 8.490 | 8.490 | 187 | +0.18(+2.17%) |
Jul 11, 2023 | 8.300 | 8.509 | 8.300 | 8.310 | 697 | +0.01(+0.12%) |
Jul 10, 2023 | 8.360 | 8.400 | 8.300 | 8.300 | 2,528 | -0.17(-2.01%) |
Jul 07, 2023 | 8.380 | 8.470 | 8.370 | 8.470 | 6,259 | -0.01(-0.12%) |
Jul 05, 2023 | 8.480 | 295 | -0.04(-0.44%) | |||
Jul 03, 2023 | 8.300 | 8.550 | 8.300 | 8.518 | 3,249 | +0.06(+0.74%) |
Jun 30, 2023 | 8.540 | 8.550 | 8.455 | 8.455 | 1,294 | +0.12(+1.50%) |
Jun 29, 2023 | 8.270 | 8.492 | 8.200 | 8.330 | 3,228 | +0.03(+0.36%) |
Jun 28, 2023 | 8.350 | 8.410 | 8.250 | 8.300 | 1,779 | -0.08(-1.01%) |
Jun 27, 2023 | 8.670 | 8.670 | 7.770 | 8.385 | 7,492 | -0.31(-3.62%) |
Jun 26, 2023 | 8.750 | 8.750 | 8.698 | 8.700 | 799 | +0.01(+0.12%) |
Jun 23, 2023 | 8.850 | 8.940 | 8.690 | 8.690 | 2,597 | -0.19(-2.14%) |
Jun 22, 2023 | 8.880 | 8.880 | 8.880 | 8.880 | 655 | -0.13(-1.44%) |
Jun 21, 2023 | 9.010 | 9.010 | 9.010 | 9.010 | 738 | +0.00(+0.00%) |
Jun 20, 2023 | 9.010 | 9.010 | 8.729 | 9.010 | 4,408 | +0.20(+2.27%) |
Jun 16, 2023 | 8.860 | 9.010 | 8.740 | 8.810 | 3,011 | -0.20(-2.22%) |
Jun 15, 2023 | 8.977 | 9.010 | 8.977 | 9.010 | 1,519 | +0.03(+0.33%) |
May 08, 2023 | 9.280 | 9.280 | 8.980 | 8.980 | 1,054 | -0.25(-2.71%) |
May 05, 2023 | 9.240 | 9.250 | 8.890 | 9.230 | 5,420 | -0.06(-0.70%) |
May 04, 2023 | 9.120 | 9.295 | 9.120 | 9.295 | 1,590 | +0.21(+2.26%) |
May 03, 2023 | 9.400 | 9.400 | 9.030 | 9.090 | 8,709 | -0.31(-3.30%) |
May 02, 2023 | 9.460 | 9.461 | 9.393 | 9.400 | 1,209 | -0.09(-0.99%) |