Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.460 | 8.460 | 8.460 | 8.460 | 605 | -0.42(-4.73%) |
Sep 27, 2023 | 8.880 | 828 | +0.38(+4.47%) | |||
Sep 25, 2023 | 8.500 | 246 | +0.00(+0.00%) | |||
Sep 22, 2023 | 8.550 | 8.580 | 8.450 | 8.500 | 3,927 | -0.01(-0.12%) |
Sep 21, 2023 | 8.510 | 8.510 | 8.510 | 8.510 | 103 | -0.19(-2.18%) |
Sep 19, 2023 | 8.700 | 11 | -0.12(-1.36%) | |||
Sep 15, 2023 | 8.820 | 54 | -0.14(-1.56%) | |||
Sep 14, 2023 | 8.480 | 8.960 | 8.480 | 8.960 | 1,006 | +0.46(+5.41%) |
Sep 13, 2023 | 8.920 | 8.950 | 8.500 | 8.500 | 1,313 | -0.50(-5.56%) |
Sep 12, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 1,236 | -0.20(-2.17%) |
Sep 08, 2023 | 9.200 | 288 | +0.65(+7.60%) | |||
Sep 06, 2023 | 8.550 | 108 | -0.28(-3.17%) | |||
Sep 01, 2023 | 8.830 | 4 | -0.22(-2.43%) | |||
Aug 31, 2023 | 8.710 | 9.150 | 8.412 | 9.050 | 5,257 | -0.15(-1.63%) |
Aug 30, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 687 | +0.80(+9.58%) |
Aug 29, 2023 | 8.790 | 8.790 | 8.396 | 8.396 | 6,342 | -0.76(-8.34%) |
Aug 28, 2023 | 9.060 | 9.160 | 9.060 | 9.160 | 2,451 | -0.24(-2.55%) |
Aug 23, 2023 | 9.400 | 95 | -0.09(-1.00%) | |||
Aug 22, 2023 | 9.534 | 9.534 | 9.495 | 9.495 | 1,273 | -0.07(-0.68%) |
Aug 16, 2023 | 9.560 | 439 | -0.22(-2.25%) | |||
Aug 14, 2023 | 9.780 | 18 | +0.22(+2.30%) | |||
Aug 10, 2023 | 9.560 | 9 | +0.04(+0.42%) | |||
Aug 09, 2023 | 9.510 | 9.520 | 9.510 | 9.520 | 1,276 | -0.27(-2.76%) |
Aug 02, 2023 | 9.790 | 111 | +0.09(+0.94%) | |||
Aug 01, 2023 | 9.790 | 9.790 | 9.698 | 9.698 | 1,063 | -0.09(-0.94%) |
Jul 31, 2023 | 9.500 | 9.790 | 9.500 | 9.790 | 18,039 | +0.39(+4.15%) |
Jul 28, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 570 | +0.00(+0.00%) |
Jul 26, 2023 | 9.400 | 57 | -0.01(-0.11%) | |||
Jul 24, 2023 | 9.410 | 7 | +0.02(+0.21%) | |||
Jul 21, 2023 | 9.390 | 9.390 | 9.390 | 9.390 | 534 | +0.04(+0.48%) |
Jul 20, 2023 | 9.345 | 9.345 | 9.345 | 9.345 | 665 | -0.35(-3.61%) |
Jul 19, 2023 | 9.740 | 9.740 | 9.695 | 9.695 | 472 | +0.12(+1.26%) |
Jul 17, 2023 | 9.575 | 333 | +0.17(+1.86%) | |||
Jul 12, 2023 | 9.400 | 54 | -0.01(-0.11%) | |||
Jul 06, 2023 | 9.410 | 111 | +0.08(+0.86%) | |||
Jul 05, 2023 | 9.250 | 9.330 | 9.250 | 9.330 | 873 | +0.13(+1.41%) |
Jul 03, 2023 | 9.210 | 9.212 | 9.200 | 9.200 | 754 | +0.13(+1.43%) |
Jun 30, 2023 | 9.070 | 9.070 | 9.070 | 9.070 | 282 | -0.28(-2.99%) |
Jun 27, 2023 | 9.350 | 7 | -0.02(-0.21%) | |||
Jun 26, 2023 | 9.250 | 9.370 | 9.250 | 9.370 | 35,686 | +0.22(+2.40%) |
Jun 22, 2023 | 9.150 | 52 | -0.14(-1.51%) | |||
Jun 21, 2023 | 9.220 | 9.290 | 9.220 | 9.290 | 5,263 | +0.02(+0.22%) |
Jun 20, 2023 | 9.150 | 9.270 | 9.010 | 9.270 | 6,414 | +0.02(+0.22%) |
Jun 16, 2023 | 8.650 | 9.490 | 8.650 | 9.250 | 2,360 | +0.54(+6.20%) |
Jun 15, 2023 | 8.780 | 8.780 | 8.590 | 8.710 | 4,096 | -0.44(-4.81%) |
May 08, 2023 | 9.160 | 9.160 | 9.150 | 9.150 | 1,184 | -0.10(-1.08%) |
May 05, 2023 | 8.851 | 9.250 | 8.851 | 9.250 | 2,485 | +0.00(+0.00%) |
May 04, 2023 | 8.350 | 9.250 | 8.350 | 9.250 | 1,339 | +1.00(+12.12%) |
May 03, 2023 | 8.450 | 8.500 | 8.250 | 8.250 | 1,461 | -0.68(-7.56%) |
May 02, 2023 | 8.870 | 9.050 | 8.500 | 8.925 | 3,857 | +0.42(+4.88%) |
May 01, 2023 | 9.700 | 9.700 | 8.500 | 8.510 | 2,248 | -1.31(-13.33%) |
Apr 28, 2023 | 9.040 | 9.819 | 8.810 | 9.819 | 1,122 | +1.07(+12.22%) |
Apr 27, 2023 | 9.550 | 9.550 | 8.750 | 8.750 | 4,482 | -1.25(-12.50%) |
Apr 26, 2023 | 10.13 | 10.15 | 10.000 | 10.000 | 553 | +0.50(+5.26%) |
Apr 24, 2023 | 9.500 | 6 | +0.42(+4.63%) | |||
Apr 21, 2023 | 9.550 | 9.780 | 9.050 | 9.080 | 2,349 | -0.47(-4.92%) |
Apr 18, 2023 | 9.550 | 134 | -0.03(-0.31%) | |||
Apr 17, 2023 | 9.580 | 9.580 | 9.580 | 9.580 | 529 | -0.21(-2.15%) |
Apr 14, 2023 | 9.780 | 9.790 | 9.580 | 9.790 | 3,732 | +0.27(+2.84%) |
Apr 13, 2023 | 9.850 | 9.850 | 9.520 | 9.520 | 638 | -0.33(-3.36%) |
Apr 12, 2023 | 10.41 | 10.41 | 9.851 | 9.851 | 2,012 | +0.00(+0.01%) |
Apr 11, 2023 | 9.860 | 9.860 | 9.850 | 9.850 | 592 | +0.00(+0.00%) |
Apr 10, 2023 | 10.11 | 10.11 | 9.850 | 9.850 | 3,566 | -0.44(-4.25%) |
Apr 06, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 214 | +0.09(+0.85%) |
Apr 04, 2023 | 10.20 | 2 | +0.00(+0.00%) | |||
Mar 31, 2023 | 10.20 | 154 | +0.00(+0.00%) | |||
Mar 30, 2023 | 10.19 | 10.35 | 10.19 | 10.20 | 4,404 | -0.30(-2.86%) |
Mar 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 374 | +0.12(+1.20%) |
Mar 28, 2023 | 10.35 | 10.38 | 10.35 | 10.38 | 1,155 | +0.13(+1.23%) |
Mar 27, 2023 | 10.16 | 10.25 | 10.16 | 10.25 | 499 | -0.02(-0.21%) |
Mar 23, 2023 | 10.27 | 58 | -0.23(-2.18%) | |||
Mar 21, 2023 | 10.50 | 5 | +0.25(+2.44%) | |||
Mar 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 637 | -0.60(-5.53%) |
Mar 17, 2023 | 10.50 | 10.85 | 10.16 | 10.85 | 1,480 | +0.73(+7.21%) |
Mar 16, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 2,078 | +0.01(+0.10%) |
Mar 15, 2023 | 10.69 | 10.69 | 10.11 | 10.11 | 5,210 | -0.34(-3.25%) |
Mar 14, 2023 | 10.76 | 10.85 | 10.41 | 10.45 | 3,352 | -0.55(-5.00%) |
Mar 10, 2023 | 11.00 | 3,879 | -0.00(-0.00%) | |||
Mar 08, 2023 | 11.00 | 103 | +0.00(+0.00%) | |||
Mar 03, 2023 | 11.00 | 10 | +0.00(+0.00%) | |||
Mar 02, 2023 | 11.00 | 11.00 | 10.90 | 11.00 | 2,285 | +0.09(+0.82%) |
Mar 01, 2023 | 11.00 | 11.00 | 10.91 | 10.91 | 1,514 | -0.07(-0.64%) |
Feb 28, 2023 | 10.97 | 10.98 | 10.97 | 10.98 | 639 | -0.02(-0.18%) |
Feb 22, 2023 | 11.00 | 102 | +0.02(+0.18%) | |||
Feb 21, 2023 | 11.00 | 11.00 | 10.97 | 10.98 | 1,282 | +0.11(+1.01%) |
Feb 16, 2023 | 10.87 | 58 | -0.17(-1.54%) | |||
Feb 15, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 397 | -0.00(-0.00%) |
Feb 14, 2023 | 10.95 | 11.04 | 10.95 | 11.04 | 1,937 | +0.33(+3.08%) |
Feb 13, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 342 | -0.29(-2.64%) |
Feb 10, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 259 | +0.20(+1.85%) |
Feb 09, 2023 | 10.88 | 10.88 | 10.78 | 10.80 | 1,825 | -0.20(-1.82%) |
Feb 08, 2023 | 11.00 | 11.00 | 10.99 | 11.00 | 1,873 | +0.10(+0.92%) |
Feb 07, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 1,449 | -0.05(-0.46%) |
Feb 03, 2023 | 10.95 | 29 | -0.05(-0.45%) | |||
Feb 02, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 1,044 | +0.04(+0.32%) |
Feb 01, 2023 | 11.05 | 11.05 | 10.96 | 10.96 | 1,494 | -0.06(-0.59%) |
Jan 31, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 2,305 | +0.09(+0.82%) |
Jan 26, 2023 | 10.94 | 43 | +0.01(+0.09%) | |||
Jan 25, 2023 | 10.94 | 10.94 | 10.93 | 10.93 | 1,065 | +0.00(+0.00%) |
Jan 24, 2023 | 10.93 | 10.93 | 10.92 | 10.93 | 2,802 | +0.03(+0.28%) |
Jan 23, 2023 | 10.94 | 10.94 | 10.86 | 10.90 | 5,691 | -0.03(-0.27%) |
Jan 19, 2023 | 10.93 | 13 | -0.05(-0.46%) | |||
Jan 18, 2023 | 10.86 | 10.98 | 10.85 | 10.98 | 2,144 | +0.12(+1.10%) |
Jan 17, 2023 | 10.81 | 11.00 | 10.81 | 10.86 | 4,953 | +0.06(+0.56%) |
Jan 11, 2023 | 10.80 | 22 | +0.10(+0.93%) | |||
Jan 06, 2023 | 10.70 | 3 | -0.29(-2.64%) | |||
Jan 05, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 5,333 | +0.19(+1.76%) |
Dec 30, 2022 | 10.80 | 84 | +0.15(+1.41%) | |||
Dec 28, 2022 | 10.65 | 8 | -0.05(-0.47%) | |||
Dec 22, 2022 | 10.70 | 90 | -0.16(-1.47%) | |||
Dec 21, 2022 | 10.95 | 10.95 | 10.86 | 10.86 | 660 | -0.13(-1.18%) |
Dec 16, 2022 | 10.99 | 97 | +0.48(+4.56%) | |||
Dec 15, 2022 | 10.65 | 10.65 | 10.51 | 10.51 | 1,661 | -0.15(-1.40%) |
Dec 14, 2022 | 10.64 | 10.66 | 10.64 | 10.66 | 439 | +0.00(+0.00%) |
Dec 13, 2022 | 10.82 | 10.82 | 10.62 | 10.66 | 2,012 | -0.18(-1.66%) |
Dec 12, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 356 | +0.16(+1.50%) |
Dec 08, 2022 | 10.68 | 26 | -0.35(-3.17%) | |||
Dec 07, 2022 | 10.80 | 11.04 | 10.80 | 11.03 | 15,911 | +0.25(+2.32%) |
Dec 06, 2022 | 10.76 | 10.78 | 10.76 | 10.78 | 414 | +0.06(+0.56%) |
Dec 05, 2022 | 10.73 | 10.73 | 10.72 | 10.72 | 563 | -0.05(-0.46%) |
Dec 02, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 284 | -0.08(-0.74%) |
Nov 23, 2022 | 10.85 | 3 | +0.03(+0.25%) | |||
Nov 22, 2022 | 10.74 | 10.82 | 10.74 | 10.82 | 619 | +0.12(+1.15%) |
Nov 18, 2022 | 10.70 | 88 | +0.03(+0.28%) | |||
Nov 17, 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 371 | -0.37(-3.35%) |
Nov 14, 2022 | 11.04 | 47 | +0.03(+0.27%) | |||
Nov 09, 2022 | 11.01 | 5 | +0.00(+0.00%) | |||
Nov 08, 2022 | 11.05 | 11.05 | 11.01 | 11.01 | 862 | +0.13(+1.19%) |
Nov 04, 2022 | 10.88 | 23 | +0.03(+0.28%) | |||
Nov 02, 2022 | 10.85 | 4 | +0.00(+0.00%) | |||
Nov 01, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 377 | -0.03(-0.28%) |
Oct 31, 2022 | 10.87 | 10.88 | 10.87 | 10.88 | 426 | +0.01(+0.09%) |
Oct 28, 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 316 | -0.16(-1.45%) |
Oct 26, 2022 | 11.03 | 125 | +0.06(+0.55%) | |||
Oct 25, 2022 | 10.95 | 11.00 | 10.95 | 10.97 | 1,283 | -0.05(-0.42%) |
Oct 20, 2022 | 11.02 | 1 | +0.02(+0.15%) | |||
Oct 19, 2022 | 11.04 | 11.04 | 11.00 | 11.00 | 422 | -0.04(-0.36%) |
Oct 17, 2022 | 11.04 | 32 | -0.10(-0.90%) | |||
Oct 14, 2022 | 11.05 | 11.14 | 11.05 | 11.14 | 4,881 | +0.09(+0.81%) |
Oct 11, 2022 | 11.05 | 237 | +0.00(+0.00%) | |||
Oct 07, 2022 | 11.05 | 113 | +0.00(+0.00%) |