At close: October 4 at 5:30 PM GMT+2
Currency in CHF Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 4, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15 |
Oct 3, 2024 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | 84 |
Oct 2, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Oct 1, 2024 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | 705 |
Sep 30, 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 946 |
Sep 27, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 298 |
Sep 26, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 207 |
Sep 25, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
Sep 24, 2024 | 14.60 | 14.70 | 14.60 | 14.65 | 14.65 | 815 |
Sep 23, 2024 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 41 |
Sep 20, 2024 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 4,988 |
Sep 19, 2024 | 14.55 | 14.65 | 14.55 | 14.55 | 14.55 | 1,170 |
Sep 18, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 242 |
Sep 17, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Sep 16, 2024 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | 498 |
Sep 13, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 48 |
Sep 12, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1,555 |
Sep 11, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Sep 10, 2024 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | 2,010 |
Sep 9, 2024 | 14.60 | 14.70 | 14.55 | 14.70 | 14.70 | 563 |
Sep 6, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 213 |
Sep 5, 2024 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 801 |
Sep 4, 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 1,786 |
Sep 3, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 1,112 |
Sep 2, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,271 |
Aug 30, 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 590 |
Aug 29, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Aug 28, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Aug 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Aug 26, 2024 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 1,208 |
Aug 23, 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 3 |
Aug 22, 2024 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | 13 |
Aug 21, 2024 | 14.65 | 14.70 | 14.55 | 14.55 | 14.55 | 524 |
Aug 20, 2024 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | 960 |
Aug 19, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 501 |
Aug 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Aug 15, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Aug 14, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1,997 |
Aug 13, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3,761 |
Aug 12, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 250 |
Aug 9, 2024 | 14.35 | 14.35 | 14.25 | 14.30 | 14.30 | 14,361 |
Aug 8, 2024 | 14.25 | 14.45 | 14.20 | 14.45 | 14.45 | 5,708 |
Aug 7, 2024 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | 5,427 |
Aug 6, 2024 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | 3,476 |
Aug 5, 2024 | 14.45 | 14.45 | 14.15 | 14.25 | 14.25 | 15,896 |
Aug 2, 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 1,462 |
Jul 31, 2024 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | 2,322 |
Jul 30, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jul 29, 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | 517 |
Jul 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jul 25, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 430 |
Jul 24, 2024 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 390 |
Jul 23, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jul 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1 |
Jul 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jul 18, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 468 |
Jul 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,020 |
Jul 16, 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 597 |
Jul 15, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 376 |
Jul 12, 2024 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 4,250 |
Jul 11, 2024 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | 1,650 |
Jul 10, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Jul 9, 2024 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | 135 |
Jul 8, 2024 | 14.60 | 14.60 | 14.55 | 14.60 | 14.60 | 2,620 |
Jul 5, 2024 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | 1,851 |
Jul 4, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 447 |
Jul 3, 2024 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | 316 |
Jul 2, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 3 |
Jul 1, 2024 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | 3,543 |
Jun 28, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 252 |
Jun 27, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 5 |
Jun 26, 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 1,130 |
Jun 25, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 363 |
Jun 24, 2024 | 14.70 | 14.80 | 14.55 | 14.55 | 14.55 | 1,073 |
Jun 21, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1,162 |
Jun 20, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 734 |
Jun 19, 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 483 |
Jun 18, 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 155 |
Jun 17, 2024 | 14.60 | 14.70 | 14.55 | 14.60 | 14.60 | 604 |
Jun 14, 2024 | 14.65 | 14.80 | 14.55 | 14.55 | 14.55 | 118 |
Jun 13, 2024 | 14.55 | 14.75 | 14.55 | 14.60 | 14.60 | 1,773 |
Jun 12, 2024 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | 4,150 |
Jun 11, 2024 | 14.70 | 14.85 | 14.65 | 14.65 | 14.65 | 6,403 |
Jun 10, 2024 | 14.85 | 15.00 | 14.75 | 14.75 | 14.75 | 308 |
Jun 7, 2024 | 14.80 | 14.85 | 14.70 | 14.80 | 14.80 | 4,268 |
Jun 6, 2024 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 10,613 |
Jun 5, 2024 | 15.05 | 15.10 | 14.95 | 15.10 | 15.10 | 12,453 |
Jun 4, 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 17,873 |
Jun 3, 2024 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | 1,535 |
May 31, 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 1,032 |
May 30, 2024 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 8,739 |
May 29, 2024 | 15.10 | 15.15 | 14.85 | 15.05 | 15.05 | 11,349 |
May 28, 2024 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | 12,732 |
May 27, 2024 | 15.00 | 15.30 | 14.95 | 15.30 | 15.30 | 21,865 |
May 24, 2024 | 15.15 | 15.15 | 14.95 | 15.15 | 15.15 | 4,434 |
May 23, 2024 | 15.05 | 15.25 | 15.00 | 15.15 | 15.15 | 102,751 |
May 22, 2024 | 15.30 | 15.35 | 14.55 | 14.55 | 14.55 | 104,235 |
May 21, 2024 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 10,096 |
May 17, 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 18,138 |
May 16, 2024 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | 2,305 |
May 15, 2024 | 14.85 | 15.00 | 14.80 | 15.00 | 15.00 | 3,682 |
May 14, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 9,995 |
May 13, 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 8,277 |
May 10, 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 8,301 |
May 8, 2024 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 15,429 |
May 7, 2024 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | 16,846 |
May 6, 2024 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | 22,679 |
May 3, 2024 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | 7,414 |
May 2, 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 22,813 |
Apr 30, 2024 | 14.65 | 14.75 | 14.60 | 14.70 | 14.70 | 7,015 |
Apr 29, 2024 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | 6,160 |
Apr 26, 2024 | 14.70 | 14.80 | 14.65 | 14.80 | 14.80 | 6,757 |
Apr 25, 2024 | 14.80 | 14.80 | 14.65 | 14.70 | 14.70 | 4,611 |
Apr 24, 2024 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 84,412 |
Apr 23, 2024 | 14.65 | 14.80 | 14.55 | 14.60 | 14.60 | 20,385 |
Apr 22, 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 4,674 |
Apr 19, 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 11,517 |
Apr 18, 2024 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | 15,994 |
Apr 17, 2024 | 14.90 | 14.95 | 14.85 | 14.85 | 14.85 | 12,333 |
Apr 16, 2024 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | 10,783 |
Apr 15, 2024 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 25,992 |
Apr 12, 2024 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | 15,031 |
Apr 11, 2024 | 14.95 | 15.10 | 14.95 | 14.95 | 14.95 | 13,437 |
Apr 10, 2024 | 15.05 | 15.15 | 15.00 | 15.10 | 15.10 | 101,563 |
Apr 9, 2024 | 14.95 | 15.10 | 14.90 | 15.05 | 15.05 | 19,723 |
Apr 8, 2024 | 15.00 | 15.10 | 14.90 | 15.05 | 15.05 | 6,633 |
Apr 5, 2024 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 12,419 |
Apr 4, 2024 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | 10,682 |
Apr 3, 2024 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 372,652 |
Apr 2, 2024 | 15.30 | 15.40 | 14.70 | 14.80 | 14.80 | 32,163 |
Mar 28, 2024 | 14.70 | 15.20 | 14.70 | 15.18 | 15.18 | 101,396 |
Mar 27, 2024 | 14.56 | 14.72 | 14.54 | 14.66 | 14.66 | 7,723 |
Mar 26, 2024 | 14.58 | 14.62 | 14.54 | 14.56 | 14.56 | 24,817 |
Mar 25, 2024 | 14.54 | 14.60 | 14.52 | 14.52 | 14.52 | 11,691 |
Mar 22, 2024 | 14.54 | 14.58 | 14.50 | 14.52 | 14.52 | 22,177 |
Mar 21, 2024 | 14.50 | 14.62 | 14.44 | 14.56 | 14.56 | 20,399 |
Mar 20, 2024 | 14.50 | 14.56 | 14.50 | 14.50 | 14.50 | 33,377 |
Mar 19, 2024 | 14.52 | 14.58 | 14.50 | 14.50 | 14.50 | 12,631 |
Mar 18, 2024 | 14.52 | 14.60 | 14.50 | 14.52 | 14.52 | 8,975 |
Mar 15, 2024 | 14.46 | 14.54 | 14.46 | 14.50 | 14.50 | 27,345 |
Mar 14, 2024 | 14.50 | 14.54 | 14.46 | 14.46 | 14.46 | 16,603 |
Mar 13, 2024 | 14.58 | 14.62 | 14.52 | 14.52 | 14.52 | 9,603 |
Mar 12, 2024 | 14.50 | 14.64 | 14.50 | 14.62 | 14.62 | 4,807 |
Mar 11, 2024 | 14.52 | 14.64 | 14.50 | 14.52 | 14.52 | 440,409 |
Mar 8, 2024 | 14.54 | 14.60 | 14.50 | 14.52 | 14.52 | 7,514 |
Mar 7, 2024 | 14.56 | 14.56 | 14.34 | 14.50 | 14.50 | 20,583 |
Mar 6, 2024 | 14.40 | 14.52 | 14.32 | 14.50 | 14.50 | 38,808 |
Mar 5, 2024 | 14.40 | 14.40 | 14.32 | 14.40 | 14.40 | 7,951 |
Mar 4, 2024 | 14.48 | 14.48 | 14.26 | 14.32 | 14.32 | 20,612 |
Mar 1, 2024 | 14.36 | 14.46 | 14.30 | 14.46 | 14.46 | 31,886 |
Feb 29, 2024 | 14.42 | 14.46 | 14.36 | 14.38 | 14.38 | 35,949 |
Feb 28, 2024 | 14.48 | 14.48 | 14.40 | 14.48 | 14.48 | 21,703 |
Feb 27, 2024 | 14.50 | 14.52 | 14.40 | 14.40 | 14.40 | 18,015 |
Feb 26, 2024 | 14.42 | 14.50 | 14.38 | 14.42 | 14.42 | 27,830 |
Feb 23, 2024 | 14.40 | 14.62 | 14.40 | 14.46 | 14.46 | 39,100 |
Feb 22, 2024 | 14.66 | 14.66 | 14.36 | 14.40 | 14.40 | 25,415 |
Feb 21, 2024 | 14.68 | 14.68 | 14.40 | 14.48 | 14.48 | 24,632 |
Feb 20, 2024 | 14.36 | 14.74 | 14.30 | 14.72 | 14.72 | 84,612 |
Feb 19, 2024 | 14.20 | 14.60 | 14.20 | 14.26 | 14.26 | 41,932 |
Feb 16, 2024 | 16.10 | 16.10 | 14.00 | 14.12 | 14.12 | 464,938 |
Feb 15, 2024 | 8.60 | 8.74 | 8.56 | 8.71 | 8.71 | 16,344 |
Feb 14, 2024 | 8.35 | 8.55 | 8.30 | 8.55 | 8.55 | 46,194 |
Feb 13, 2024 | 7.95 | 8.49 | 7.95 | 8.20 | 8.20 | 37,871 |
Feb 12, 2024 | 7.71 | 8.16 | 7.71 | 7.80 | 7.80 | 38,684 |
Feb 9, 2024 | 7.50 | 7.58 | 7.44 | 7.58 | 7.58 | 46,044 |
Feb 8, 2024 | 7.45 | 7.50 | 7.43 | 7.50 | 7.50 | 39,394 |
Feb 7, 2024 | 7.60 | 7.74 | 7.42 | 7.44 | 7.44 | 46,820 |
Feb 6, 2024 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | 8,730 |
Feb 5, 2024 | 7.94 | 7.94 | 7.82 | 7.82 | 7.82 | 6,844 |
Feb 2, 2024 | 7.94 | 7.95 | 7.80 | 7.80 | 7.80 | 30,686 |
Feb 1, 2024 | 7.90 | 7.90 | 7.81 | 7.82 | 7.82 | 23,913 |
Jan 31, 2024 | 7.85 | 7.94 | 7.80 | 7.94 | 7.94 | 8,235 |
Jan 30, 2024 | 7.90 | 7.92 | 7.80 | 7.80 | 7.80 | 12,045 |
Jan 29, 2024 | 7.95 | 7.98 | 7.85 | 7.85 | 7.85 | 5,228 |
Jan 26, 2024 | 8.06 | 8.06 | 7.85 | 7.95 | 7.95 | 7,494 |
Jan 25, 2024 | 8.45 | 8.45 | 7.85 | 7.92 | 7.92 | 58,526 |
Jan 24, 2024 | 8.56 | 8.57 | 8.39 | 8.50 | 8.50 | 9,461 |
Jan 23, 2024 | 8.70 | 8.70 | 8.60 | 8.61 | 8.61 | 4,961 |
Jan 22, 2024 | 8.75 | 8.75 | 8.67 | 8.73 | 8.73 | 2,958 |
Jan 19, 2024 | 8.75 | 8.77 | 8.70 | 8.75 | 8.75 | 4,191 |
Jan 18, 2024 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 21,459 |
Jan 17, 2024 | 8.70 | 8.79 | 8.66 | 8.68 | 8.68 | 4,775 |
Jan 16, 2024 | 8.63 | 8.80 | 8.63 | 8.75 | 8.75 | 16,588 |
Jan 15, 2024 | 8.75 | 8.75 | 8.62 | 8.70 | 8.70 | 33,643 |
Jan 12, 2024 | 8.85 | 8.90 | 8.72 | 8.80 | 8.80 | 6,502 |
Jan 11, 2024 | 8.69 | 8.80 | 8.69 | 8.80 | 8.80 | 15,051 |
Jan 10, 2024 | 8.90 | 8.90 | 8.74 | 8.74 | 8.74 | 4,436 |
Jan 9, 2024 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | 5,836 |
Jan 8, 2024 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | 11,605 |
Jan 5, 2024 | 8.80 | 8.89 | 8.75 | 8.80 | 8.80 | 10,723 |
Jan 4, 2024 | 8.94 | 8.98 | 8.80 | 8.82 | 8.82 | 23,484 |
Jan 3, 2024 | 8.85 | 8.95 | 8.81 | 8.90 | 8.90 | 9,967 |
Dec 29, 2023 | 8.90 | 8.96 | 8.85 | 8.95 | 8.95 | 11,253 |
Dec 28, 2023 | 8.98 | 8.98 | 8.85 | 8.90 | 8.90 | 13,951 |
Dec 27, 2023 | 8.99 | 9.00 | 8.90 | 8.93 | 8.93 | 11,015 |
Dec 22, 2023 | 8.79 | 9.00 | 8.79 | 8.97 | 8.97 | 27,595 |
Dec 21, 2023 | 8.69 | 8.95 | 8.62 | 8.74 | 8.74 | 22,208 |
Dec 20, 2023 | 8.69 | 8.69 | 8.50 | 8.62 | 8.62 | 14,315 |
Dec 19, 2023 | 8.55 | 8.60 | 8.50 | 8.53 | 8.53 | 6,138 |
Dec 18, 2023 | 8.70 | 8.70 | 8.41 | 8.41 | 8.41 | 31,897 |
Dec 15, 2023 | 8.78 | 8.78 | 8.35 | 8.56 | 8.56 | 24,375 |
Dec 14, 2023 | 8.70 | 8.73 | 8.63 | 8.63 | 8.63 | 22,331 |
Dec 13, 2023 | 8.84 | 8.84 | 8.66 | 8.70 | 8.70 | 13,529 |
Dec 12, 2023 | 8.94 | 8.97 | 8.73 | 8.84 | 8.84 | 5,236 |
Dec 11, 2023 | 9.00 | 9.05 | 8.75 | 8.84 | 8.84 | 35,974 |
Dec 8, 2023 | 9.08 | 9.08 | 8.90 | 8.95 | 8.95 | 13,518 |
Dec 7, 2023 | 9.04 | 9.04 | 8.95 | 9.04 | 9.04 | 5,414 |
Dec 6, 2023 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | 23,121 |
Dec 5, 2023 | 8.95 | 9.04 | 8.95 | 8.96 | 8.96 | 5,035 |
Dec 4, 2023 | 9.20 | 9.20 | 8.93 | 8.95 | 8.95 | 20,681 |
Dec 1, 2023 | 8.87 | 9.16 | 8.87 | 8.92 | 8.92 | 9,284 |
Nov 30, 2023 | 8.95 | 8.99 | 8.84 | 8.87 | 8.87 | 6,021 |
Nov 29, 2023 | 9.00 | 9.00 | 8.84 | 9.00 | 9.00 | 4,254 |
Nov 28, 2023 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 7,645 |
Nov 27, 2023 | 9.03 | 9.09 | 8.90 | 9.01 | 9.01 | 8,513 |
Nov 24, 2023 | 9.05 | 9.05 | 8.90 | 8.98 | 8.98 | 10,018 |
Nov 23, 2023 | 8.90 | 9.04 | 8.90 | 9.00 | 9.00 | 6,120 |
Nov 22, 2023 | 8.95 | 9.10 | 8.85 | 8.88 | 8.88 | 28,119 |
Nov 21, 2023 | 8.85 | 9.09 | 8.80 | 9.00 | 9.00 | 9,101 |
Nov 20, 2023 | 9.15 | 9.15 | 8.84 | 8.84 | 8.84 | 8,310 |
Nov 17, 2023 | 9.05 | 9.12 | 8.91 | 9.10 | 9.10 | 3,521 |
Nov 16, 2023 | 9.07 | 9.07 | 8.85 | 9.07 | 9.07 | 2,095 |
Nov 15, 2023 | 9.06 | 9.07 | 8.98 | 9.07 | 9.07 | 19,252 |
Nov 14, 2023 | 9.07 | 9.15 | 8.99 | 9.01 | 9.01 | 7,799 |
Nov 13, 2023 | 9.15 | 9.15 | 9.08 | 9.10 | 9.10 | 5,680 |
Nov 10, 2023 | 9.19 | 9.30 | 9.06 | 9.16 | 9.16 | 9,881 |
Nov 9, 2023 | 9.60 | 9.60 | 9.12 | 9.12 | 9.12 | 24,072 |
Nov 8, 2023 | 9.77 | 9.77 | 9.51 | 9.59 | 9.59 | 7,884 |
Nov 7, 2023 | 9.81 | 9.81 | 9.63 | 9.74 | 9.74 | 920 |
Nov 6, 2023 | 9.82 | 10.00 | 9.60 | 9.87 | 9.87 | 9,159 |
Nov 3, 2023 | 9.52 | 9.84 | 9.52 | 9.65 | 9.65 | 11,934 |
Nov 2, 2023 | 9.45 | 9.57 | 9.40 | 9.50 | 9.50 | 8,480 |
Nov 1, 2023 | 9.49 | 9.50 | 9.31 | 9.50 | 9.50 | 26,536 |
Oct 31, 2023 | 9.73 | 9.78 | 9.24 | 9.50 | 9.50 | 19,944 |
Oct 30, 2023 | 9.58 | 10.90 | 9.58 | 9.78 | 9.78 | 31,033 |
Oct 27, 2023 | 9.95 | 9.95 | 9.52 | 9.52 | 9.52 | 18,383 |
Oct 26, 2023 | 10.10 | 10.10 | 9.85 | 9.94 | 9.94 | 9,198 |
Oct 25, 2023 | 10.00 | 10.06 | 9.90 | 10.00 | 10.00 | 5,300 |
Oct 24, 2023 | 10.12 | 10.16 | 9.60 | 10.10 | 10.10 | 4,291 |
Oct 23, 2023 | 10.02 | 10.14 | 9.95 | 10.12 | 10.12 | 4,544 |
Oct 20, 2023 | 10.00 | 10.50 | 10.00 | 10.18 | 10.18 | 20,643 |
Oct 19, 2023 | 10.72 | 10.72 | 10.00 | 10.06 | 10.06 | 10,611 |
Oct 18, 2023 | 10.50 | 10.88 | 10.34 | 10.78 | 10.78 | 16,357 |
Oct 17, 2023 | 10.54 | 10.54 | 10.24 | 10.44 | 10.44 | 11,571 |
Oct 16, 2023 | 11.00 | 11.00 | 10.38 | 10.48 | 10.48 | 17,172 |
Oct 13, 2023 | 11.34 | 11.34 | 10.82 | 10.98 | 10.98 | 5,000 |
Oct 12, 2023 | 11.88 | 12.22 | 11.32 | 11.34 | 11.34 | 14,325 |
Oct 11, 2023 | 12.00 | 12.08 | 11.80 | 11.80 | 11.80 | 1,661 |
Oct 10, 2023 | 12.16 | 12.16 | 12.00 | 12.00 | 12.00 | 842 |
Oct 9, 2023 | 12.24 | 12.24 | 12.08 | 12.08 | 12.08 | 510 |
Oct 6, 2023 | 12.70 | 12.70 | 11.92 | 12.22 | 12.22 | 4,903 |
Oct 5, 2023 | 12.14 | 12.90 | 12.08 | 12.70 | 12.70 | 11,690 |
Oct 4, 2023 | 12.50 | 12.50 | 12.06 | 12.06 | 12.06 | 4,932 |