Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 9.805 | 9.805 | 9.805 | 9.805 | 26 | +0.01(+0.13%) |
Feb 14, 2024 | 9.910 | 9.910 | 9.770 | 9.792 | 3,118 | +0.01(+0.12%) |
Feb 13, 2024 | 9.750 | 9.800 | 9.750 | 9.780 | 1,940 | -0.03(-0.35%) |
Feb 12, 2024 | 9.890 | 9.890 | 9.790 | 9.814 | 1,230 | +0.00(+0.03%) |
Feb 09, 2024 | 9.811 | 9.811 | 9.811 | 9.811 | 100 | +0.05(+0.53%) |
Feb 08, 2024 | 9.770 | 9.790 | 9.760 | 9.760 | 1,786 | -0.08(-0.77%) |
Feb 07, 2024 | 9.700 | 9.836 | 9.700 | 9.836 | 1,925 | +0.01(+0.13%) |
Feb 06, 2024 | 9.840 | 9.870 | 9.730 | 9.823 | 11,088 | +0.09(+0.96%) |
Feb 05, 2024 | 9.720 | 9.825 | 9.720 | 9.730 | 1,831 | -0.09(-0.88%) |
Feb 02, 2024 | 9.740 | 9.835 | 9.660 | 9.816 | 11,711 | -0.05(-0.54%) |
Feb 01, 2024 | 9.890 | 9.890 | 9.870 | 9.870 | 580 | +0.05(+0.56%) |
Jan 31, 2024 | 9.760 | 9.815 | 9.760 | 9.815 | 1,799 | +0.01(+0.10%) |
Jan 30, 2024 | 9.805 | 9.805 | 9.805 | 9.805 | 55 | +0.03(+0.31%) |
Jan 29, 2024 | 9.760 | 9.775 | 9.750 | 9.775 | 1,900 | -0.03(-0.34%) |
Jan 26, 2024 | 9.791 | 9.808 | 9.790 | 9.808 | 455 | -0.03(-0.27%) |
Jan 25, 2024 | 9.835 | 9.835 | 9.835 | 9.835 | 96 | +0.05(+0.46%) |
Jan 24, 2024 | 9.900 | 9.900 | 9.760 | 9.790 | 433 | +0.33(+3.47%) |
Jan 23, 2024 | 9.420 | 9.461 | 9.420 | 9.461 | 4,403 | +0.23(+2.50%) |
Jan 22, 2024 | 9.240 | 9.260 | 9.225 | 9.230 | 797 | -0.28(-2.91%) |
Jan 19, 2024 | 9.507 | 9.507 | 9.507 | 9.507 | 100 | -0.02(-0.22%) |
Jan 18, 2024 | 9.528 | 9.528 | 9.528 | 9.528 | 62 | +0.02(+0.17%) |
Jan 17, 2024 | 9.511 | 9.511 | 9.511 | 9.511 | 106 | -0.23(-2.34%) |
Jan 16, 2024 | 9.739 | 9.739 | 9.739 | 9.739 | 42 | -0.11(-1.07%) |
Jan 12, 2024 | 9.850 | 9.850 | 9.840 | 9.845 | 4,031 | +0.08(+0.83%) |
Jan 11, 2024 | 9.752 | 9.764 | 9.752 | 9.764 | 288 | +0.07(+0.72%) |
Jan 10, 2024 | 9.694 | 9.694 | 9.694 | 9.694 | 52 | -0.05(-0.47%) |
Jan 09, 2024 | 9.750 | 9.750 | 9.740 | 9.740 | 329 | -0.10(-0.97%) |
Jan 08, 2024 | 9.800 | 9.850 | 9.774 | 9.835 | 1,361 | -0.09(-0.94%) |
Jan 05, 2024 | 10.01 | 10.01 | 9.928 | 9.928 | 199 | -0.05(-0.47%) |
Jan 04, 2024 | 10.10 | 10.10 | 9.975 | 9.975 | 511 | -0.09(-0.91%) |
Jan 03, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 24 | +0.05(+0.51%) |
Jan 02, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 518 | -0.15(-1.48%) |
Dec 29, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.05(+0.54%) |
Dec 28, 2023 | 10.13 | 10.13 | 10.11 | 10.11 | 711 | +0.31(+3.13%) |
Dec 27, 2023 | 9.794 | 9.803 | 9.794 | 9.803 | 187 | -0.02(-0.24%) |
Dec 26, 2023 | 9.880 | 9.880 | 9.827 | 9.827 | 472 | -0.01(-0.07%) |
Dec 22, 2023 | 9.784 | 9.834 | 9.784 | 9.834 | 203 | +0.03(+0.32%) |
Dec 21, 2023 | 9.802 | 9.803 | 9.802 | 9.803 | 114 | +0.23(+2.35%) |
Dec 20, 2023 | 9.578 | 9.578 | 9.578 | 9.578 | 89 | -0.19(-1.96%) |
Dec 19, 2023 | 9.773 | 9.773 | 9.764 | 9.769 | 518 | +0.05(+0.51%) |
Dec 18, 2023 | 9.841 | 9.841 | 9.720 | 9.720 | 2,117 | -0.09(-0.94%) |
Dec 15, 2023 | 9.812 | 9.812 | 9.812 | 9.812 | 102 | -0.08(-0.84%) |
Dec 14, 2023 | 9.895 | 9.895 | 9.895 | 9.895 | 24 | +0.03(+0.35%) |
Dec 13, 2023 | 9.803 | 9.861 | 9.754 | 9.861 | 431 | -0.05(-0.54%) |
Dec 12, 2023 | 9.880 | 9.939 | 9.880 | 9.915 | 4,241 | +0.00(+0.05%) |
Dec 11, 2023 | 9.841 | 9.910 | 9.841 | 9.910 | 645 | +0.09(+0.93%) |
Dec 08, 2023 | 9.819 | 9.819 | 9.819 | 9.819 | 102 | -0.10(-1.01%) |
Dec 07, 2023 | 9.900 | 9.919 | 9.900 | 9.919 | 264 | -0.04(-0.41%) |
Dec 06, 2023 | 9.958 | 9.961 | 9.961 | 9.961 | 32 | +0.04(+0.39%) |
Dec 05, 2023 | 9.921 | 9.921 | 9.921 | 9.921 | 79 | -0.18(-1.79%) |
Dec 04, 2023 | 10.09 | 10.10 | 10.09 | 10.10 | 222 | -0.04(-0.36%) |
Dec 01, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 102 | -0.08(-0.78%) |
Nov 30, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 157 | +0.03(+0.26%) |
Nov 29, 2023 | 10.22 | 10.23 | 10.19 | 10.19 | 1,915 | -0.15(-1.46%) |
Nov 28, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 2 | +0.06(+0.59%) |
Nov 27, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 4 | -0.16(-1.56%) |
Nov 24, 2023 | 10.52 | 10.53 | 10.43 | 10.45 | 5,261 | +0.15(+1.47%) |
Nov 22, 2023 | 10.31 | 10.31 | 10.29 | 10.29 | 318 | -0.11(-1.05%) |
Nov 21, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 2 | -0.08(-0.72%) |
Nov 20, 2023 | 10.48 | 10.48 | 10.46 | 10.48 | 417 | +0.13(+1.26%) |
Nov 17, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 118 | +0.01(+0.11%) |
Nov 16, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 164 | -0.19(-1.80%) |
Nov 15, 2023 | 10.52 | 10.57 | 10.52 | 10.53 | 1,095 | +0.03(+0.27%) |
Nov 14, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.17(+1.60%) |
Nov 13, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 6 | +0.10(+1.00%) |
Nov 10, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 102 | +0.01(+0.10%) |
Nov 09, 2023 | 10.32 | 10.33 | 10.17 | 10.22 | 15,230 | -0.07(-0.70%) |
Nov 08, 2023 | 10.32 | 10.32 | 10.29 | 10.29 | 151 | -0.03(-0.29%) |
Nov 07, 2023 | 10.30 | 10.32 | 10.30 | 10.32 | 356 | -0.03(-0.33%) |
Nov 06, 2023 | 10.27 | 10.41 | 10.27 | 10.36 | 6,874 | -0.01(-0.07%) |
Nov 03, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 102 | +0.16(+1.56%) |
Nov 02, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 18 | +0.05(+0.48%) |
Nov 01, 2023 | 10.12 | 10.16 | 10.11 | 10.16 | 369 | -0.03(-0.34%) |
Oct 31, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 13 | -0.12(-1.14%) |
Oct 30, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 76 | +0.12(+1.20%) |
Oct 27, 2023 | 10.21 | 10.21 | 10.19 | 10.19 | 159 | +0.10(+1.04%) |
Oct 26, 2023 | 10.09 | 10.09 | 10.08 | 10.08 | 181 | +0.01(+0.12%) |
Oct 25, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 13 | -0.02(-0.19%) |
Oct 24, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 201 | +0.19(+1.92%) |
Oct 23, 2023 | 9.912 | 9.912 | 9.890 | 9.900 | 1,458 | -0.03(-0.29%) |
Oct 20, 2023 | 9.929 | 9.929 | 9.929 | 9.929 | 102 | -0.08(-0.83%) |
Oct 19, 2023 | 10.09 | 10.09 | 10.01 | 10.01 | 527 | -0.12(-1.15%) |
Oct 18, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 16 | -0.21(-2.03%) |
Oct 17, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.02(-0.18%) |
Oct 16, 2023 | 10.34 | 10.36 | 10.34 | 10.36 | 780 | +0.00(+0.00%) |
Oct 13, 2023 | 10.39 | 10.39 | 10.36 | 10.36 | 412 | -0.10(-0.94%) |
Oct 12, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 51 | -0.02(-0.23%) |
Oct 11, 2023 | 10.46 | 10.48 | 10.46 | 10.48 | 1,356 | +0.00(+0.00%) |
Oct 10, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 7 | -0.03(-0.25%) |
Oct 09, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 2 | -0.06(-0.54%) |
Oct 06, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 102 | +0.20(+1.88%) |
Oct 05, 2023 | 10.39 | 10.39 | 10.37 | 10.37 | 314 | +0.06(+0.61%) |
Oct 04, 2023 | 10.27 | 10.30 | 10.27 | 10.30 | 336 | -0.10(-0.98%) |
Oct 03, 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 103 | -0.19(-1.80%) |
Oct 02, 2023 | 10.63 | 10.63 | 10.60 | 10.60 | 4,732 | -0.03(-0.32%) |
Sep 29, 2023 | 10.63 | 10.63 | 10.62 | 10.63 | 514 | +0.02(+0.14%) |
Sep 28, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 4 | +0.07(+0.64%) |
Sep 27, 2023 | 10.53 | 10.57 | 10.53 | 10.55 | 1,540 | +0.02(+0.19%) |
Sep 26, 2023 | 10.56 | 10.56 | 10.53 | 10.53 | 422 | -0.10(-0.97%) |
Sep 25, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 5 | -0.09(-0.85%) |
Sep 22, 2023 | 10.78 | 10.78 | 10.71 | 10.72 | 2,466 | +0.19(+1.78%) |
Sep 21, 2023 | 10.58 | 10.58 | 10.54 | 10.54 | 426 | -0.10(-0.94%) |
Sep 20, 2023 | 10.76 | 10.76 | 10.64 | 10.64 | 271 | -0.06(-0.52%) |
Sep 19, 2023 | 10.79 | 10.79 | 10.69 | 10.69 | 628 | -0.05(-0.50%) |
Sep 18, 2023 | 10.75 | 10.75 | 10.74 | 10.74 | 206 | -0.00(-0.04%) |
Sep 15, 2023 | 10.81 | 10.81 | 10.75 | 10.75 | 419 | -0.11(-0.98%) |
Sep 14, 2023 | 10.85 | 10.85 | 10.84 | 10.85 | 811 | +0.06(+0.59%) |
Sep 13, 2023 | 10.85 | 10.85 | 10.79 | 10.79 | 842 | -0.08(-0.72%) |
Sep 12, 2023 | 10.89 | 10.89 | 10.87 | 10.87 | 282 | -0.01(-0.13%) |
Sep 11, 2023 | 10.93 | 10.97 | 10.87 | 10.88 | 1,229 | +0.15(+1.42%) |
Sep 08, 2023 | 10.80 | 10.81 | 10.73 | 10.73 | 896 | -0.05(-0.42%) |
Sep 07, 2023 | 10.82 | 10.82 | 10.77 | 10.78 | 734 | -0.23(-2.08%) |
Sep 06, 2023 | 11.07 | 11.07 | 11.01 | 11.01 | 354 | -0.08(-0.76%) |
Sep 05, 2023 | 11.15 | 11.15 | 11.09 | 11.09 | 314 | -0.10(-0.87%) |