Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.030 | 0 | -2.22(-26.91%) | |||
Feb 28, 2024 | 6.200 | 8.270 | 6.200 | 8.250 | 46,820 | +0.40(+5.10%) |
Feb 27, 2024 | 8.500 | 8.550 | 5.280 | 7.850 | 106,691 | -1.26(-13.83%) |
Feb 26, 2024 | 7.720 | 9.570 | 6.950 | 9.110 | 32,688 | +1.75(+23.78%) |
Feb 23, 2024 | 10.40 | 10.61 | 7.100 | 7.360 | 49,721 | -3.83(-34.23%) |
Feb 22, 2024 | 11.16 | 11.19 | 11.10 | 11.19 | 68,005 | +0.06(+0.54%) |
Feb 21, 2024 | 11.22 | 11.22 | 11.13 | 11.13 | 2,492 | -0.08(-0.71%) |
Feb 20, 2024 | 11.19 | 11.27 | 11.14 | 11.21 | 75,406 | +0.01(+0.09%) |
Feb 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 463 | +0.00(+0.00%) |
Feb 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 451 | -0.00(-0.00%) |
Feb 14, 2024 | 11.21 | 11.24 | 11.15 | 11.20 | 10,534 | +0.08(+0.72%) |
Feb 13, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 106 | +0.01(+0.09%) |
Feb 12, 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 10,201 | +0.00(+0.00%) |
Feb 09, 2024 | 11.16 | 11.16 | 11.11 | 11.11 | 3,713 | -0.04(-0.36%) |
Feb 08, 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 505 | -0.06(-0.54%) |
Feb 07, 2024 | 11.95 | 11.95 | 11.20 | 11.21 | 2,811 | +0.03(+0.27%) |
Feb 06, 2024 | 11.16 | 11.21 | 11.16 | 11.18 | 164,038 | +0.08(+0.72%) |
Feb 05, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 6,254 | +0.02(+0.18%) |
Jan 30, 2024 | 11.08 | 1 | -0.02(-0.18%) | |||
Jan 29, 2024 | 11.11 | 11.11 | 11.09 | 11.10 | 24,781 | -0.01(-0.09%) |
Jan 26, 2024 | 11.10 | 11.13 | 11.10 | 11.11 | 155,054 | +0.01(+0.09%) |
Jan 25, 2024 | 11.05 | 11.15 | 11.05 | 11.10 | 40,254 | +0.05(+0.45%) |
Jan 24, 2024 | 11.01 | 11.06 | 11.01 | 11.05 | 232,802 | +0.07(+0.64%) |
Jan 19, 2024 | 10.98 | 29 | -0.02(-0.18%) | |||
Jan 12, 2024 | 11.00 | 81 | +0.02(+0.18%) | |||
Jan 11, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 101 | -0.02(-0.18%) |
Jan 10, 2024 | 10.93 | 11.02 | 10.93 | 11.00 | 148,022 | +0.07(+0.64%) |
Jan 09, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 73,082 | +0.00(+0.00%) |
Jan 08, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 163 | +0.04(+0.37%) |
Jan 05, 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 100,071 | -0.01(-0.09%) |
Jan 03, 2024 | 10.90 | 145 | -0.01(-0.09%) | |||
Jan 02, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 5,357 | +0.00(+0.00%) |
Dec 29, 2023 | 10.91 | 10.92 | 10.91 | 10.91 | 27,064 | -0.04(-0.37%) |
Dec 28, 2023 | 10.88 | 10.95 | 10.88 | 10.95 | 204,586 | +0.08(+0.78%) |
Dec 26, 2023 | 10.87 | 1 | -0.00(-0.05%) | |||
Dec 22, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 142 | +0.01(+0.09%) |
Dec 21, 2023 | 10.87 | 10.87 | 10.86 | 10.86 | 1,628 | -0.02(-0.18%) |
Dec 19, 2023 | 10.88 | 0 | +0.08(+0.74%) | |||
Dec 18, 2023 | 10.81 | 10.81 | 10.80 | 10.80 | 8,607 | +0.00(+0.00%) |
Dec 14, 2023 | 10.80 | 2 | -0.00(-0.05%) | |||
Dec 13, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | -0.01(-0.05%) |
Dec 12, 2023 | 10.80 | 10.81 | 10.80 | 10.81 | 5,401 | +0.01(+0.09%) |
Dec 11, 2023 | 10.80 | 10.82 | 10.80 | 10.80 | 1,679 | -0.01(-0.09%) |
Dec 07, 2023 | 10.81 | 1 | -0.01(-0.09%) | |||
Dec 05, 2023 | 10.82 | 3 | +0.02(+0.19%) | |||
Dec 04, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 50,001 | +0.00(+0.00%) |
Nov 30, 2023 | 10.80 | 14 | +0.01(+0.09%) | |||
Nov 27, 2023 | 10.79 | 6 | -0.01(-0.09%) | |||
Nov 24, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 600 | +0.01(+0.09%) |
Nov 22, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10,051 | +0.01(+0.09%) |
Nov 20, 2023 | 10.78 | 17 | +0.00(+0.00%) | |||
Nov 16, 2023 | 10.78 | 1 | +0.00(+0.00%) | |||
Nov 15, 2023 | 10.77 | 10.78 | 10.77 | 10.78 | 6,365 | +0.01(+0.09%) |
Nov 13, 2023 | 10.77 | 1 | +0.03(+0.23%) | |||
Nov 07, 2023 | 10.74 | 0 | +0.01(+0.14%) | |||
Nov 03, 2023 | 10.73 | 0 | +0.00(+0.00%) | |||
Nov 02, 2023 | 10.72 | 10.73 | 10.72 | 10.73 | 22,500 | +0.01(+0.09%) |
Nov 01, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 56,621 | -0.00(-0.00%) |
Oct 31, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 204 | +0.00(+0.00%) |
Oct 26, 2023 | 10.72 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 10.72 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 82,105 | +0.00(+0.00%) |
Oct 12, 2023 | 10.72 | 0 | +0.00(+0.00%) | |||
Oct 06, 2023 | 10.72 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 10.75 | 10.75 | 10.72 | 10.72 | 20,310 | -0.01(-0.09%) |
Oct 03, 2023 | 10.73 | 0 | +0.00(+0.00%) | |||
Sep 29, 2023 | 10.73 | 103 | +0.00(+0.00%) | |||
Sep 28, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 23,006 | +0.00(+0.00%) |
Sep 27, 2023 | 10.73 | 10.74 | 10.72 | 10.73 | 202,600 | +0.01(+0.09%) |
Sep 26, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 160 | +0.02(+0.19%) |
Sep 25, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 34,704 | +0.00(+0.00%) |
Sep 22, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 223 | +0.00(+0.00%) |
Sep 20, 2023 | 10.70 | 0 | -0.01(-0.09%) | |||
Sep 19, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 802 | +0.00(+0.00%) |
Sep 15, 2023 | 10.71 | 0 | -0.02(-0.19%) | |||
Sep 12, 2023 | 10.73 | 3 | +0.01(+0.09%) | |||
Sep 08, 2023 | 10.72 | 2 | +0.00(+0.00%) | |||
Sep 07, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,002 | -0.01(-0.09%) |
Sep 06, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 2,701 | +0.00(+0.00%) |
Aug 31, 2023 | 10.73 | 0 | +0.01(+0.05%) | |||
Aug 30, 2023 | 10.73 | 10.73 | 10.72 | 10.72 | 205,703 | +0.00(+0.05%) |
Aug 29, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 2,088 | +0.01(+0.05%) |
Aug 28, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 602 | +0.03(+0.23%) |
Aug 23, 2023 | 10.69 | 6 | -0.01(-0.05%) | |||
Aug 22, 2023 | 10.66 | 10.70 | 10.66 | 10.70 | 951 | +0.05(+0.51%) |
Aug 16, 2023 | 10.64 | 0 | +0.00(+0.00%) | |||
Aug 10, 2023 | 10.64 | 2 | -0.01(-0.09%) | |||
Aug 09, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 236 | +0.08(+0.76%) |
Aug 08, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 1,313 | -0.04(-0.33%) |
Aug 04, 2023 | 10.61 | 399 | -0.01(-0.14%) | |||
Aug 03, 2023 | 10.61 | 10.62 | 10.61 | 10.62 | 275 | +0.00(+0.00%) |
Aug 02, 2023 | 10.61 | 10.62 | 10.60 | 10.62 | 843 | +0.01(+0.09%) |
Aug 01, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 4,047 | +0.01(+0.12%) |
Jul 31, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 261 | +0.01(+0.07%) |
Jul 28, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 118 | +0.01(+0.09%) |
Jul 26, 2023 | 10.58 | 0 | -0.37(-3.38%) | |||
Jul 24, 2023 | 10.95 | 3 | +0.38(+3.60%) | |||
Jul 21, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 359 | +0.01(+0.09%) |
Jul 20, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 117 | +0.01(+0.09%) |
Jul 18, 2023 | 10.55 | 0 | -0.00(-0.00%) | |||
Jul 14, 2023 | 10.55 | 91 | -0.02(-0.19%) | |||
Jul 13, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 271 | -0.03(-0.28%) |
Jul 11, 2023 | 10.60 | 73 | +0.00(+0.00%) | |||
Jul 07, 2023 | 10.60 | 0 | +0.07(+0.66%) | |||
Jun 29, 2023 | 10.53 | 0 | -0.04(-0.38%) | |||
Jun 27, 2023 | 10.57 | 174 | +0.04(+0.38%) | |||
Jun 23, 2023 | 10.53 | 35 | -0.07(-0.66%) | |||
Jun 15, 2023 | 10.60 | 100 | +0.07(+0.66%) | |||
Jun 13, 2023 | 10.53 | 5 | +0.00(+0.00%) | |||
Jun 08, 2023 | 10.53 | 53 | -0.10(-0.89%) | |||
Jun 07, 2023 | 10.50 | 10.62 | 10.50 | 10.62 | 2,118 | +0.01(+0.05%) |
Jun 06, 2023 | 10.96 | 10.98 | 10.60 | 10.62 | 6,058 | +0.00(+0.00%) |
Jun 05, 2023 | 11.21 | 11.21 | 10.51 | 10.62 | 5,803 | -0.01(-0.09%) |