Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 23, 2024 | 10.99 | 11.00 | 10.98 | 10.99 | 4,067,013 | +0.01(+0.09%) |
Feb 22, 2024 | 10.98 | 11.00 | 10.98 | 10.98 | 2,924,499 | +0.01(+0.09%) |
Feb 21, 2024 | 10.97 | 10.98 | 10.97 | 10.97 | 1,185,337 | -0.01(-0.09%) |
Feb 20, 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 1,651,945 | +0.02(+0.18%) |
Feb 16, 2024 | 10.97 | 10.98 | 10.96 | 10.96 | 1,189,562 | +0.00(+0.00%) |
Feb 15, 2024 | 10.97 | 10.98 | 10.96 | 10.96 | 1,365,481 | -0.01(-0.09%) |
Feb 14, 2024 | 10.96 | 10.97 | 10.96 | 10.97 | 858,524 | +0.01(+0.05%) |
Feb 13, 2024 | 10.96 | 10.97 | 10.95 | 10.96 | 2,010,151 | -0.01(-0.05%) |
Feb 12, 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 1,411,272 | +0.02(+0.18%) |
Feb 09, 2024 | 10.96 | 10.97 | 10.95 | 10.95 | 4,040,531 | -0.01(-0.09%) |
Feb 08, 2024 | 10.95 | 10.97 | 10.95 | 10.96 | 915,082 | +0.01(+0.09%) |
Feb 07, 2024 | 10.96 | 10.96 | 10.95 | 10.95 | 575,810 | +0.00(+0.00%) |
Feb 06, 2024 | 10.95 | 10.96 | 10.95 | 10.95 | 2,594,113 | +0.00(+0.00%) |
Feb 05, 2024 | 10.95 | 10.96 | 10.94 | 10.95 | 1,284,039 | +0.00(+0.00%) |
Feb 02, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 884,342 | +0.01(+0.09%) |
Feb 01, 2024 | 10.94 | 10.96 | 10.94 | 10.94 | 1,182,686 | +0.00(+0.00%) |
Jan 31, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 928,412 | -0.01(-0.09%) |
Jan 30, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 4,966,248 | +0.00(+0.00%) |
Jan 29, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 1,012,843 | +0.01(+0.09%) |
Jan 26, 2024 | 10.94 | 10.95 | 10.94 | 10.94 | 572,056 | +0.00(+0.00%) |
Jan 25, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 1,869,196 | +0.00(+0.00%) |
Jan 24, 2024 | 10.94 | 10.95 | 10.93 | 10.94 | 3,318,562 | -0.01(-0.09%) |
Jan 23, 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 2,707,674 | +0.02(+0.18%) |
Jan 22, 2024 | 10.94 | 10.96 | 10.93 | 10.93 | 1,131,181 | -0.01(-0.09%) |
Jan 19, 2024 | 10.93 | 10.94 | 10.91 | 10.94 | 1,463,344 | +0.01(+0.09%) |
Jan 18, 2024 | 10.92 | 10.93 | 10.91 | 10.93 | 1,360,784 | +0.01(+0.09%) |
Jan 17, 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 397,196 | +0.01(+0.09%) |
Jan 16, 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 942,063 | -0.01(-0.09%) |
Jan 12, 2024 | 10.92 | 10.92 | 10.90 | 10.92 | 474,615 | +0.01(+0.09%) |
Jan 11, 2024 | 10.91 | 10.92 | 10.90 | 10.91 | 3,857,888 | +0.01(+0.09%) |
Jan 10, 2024 | 10.90 | 10.94 | 10.90 | 10.90 | 4,468,653 | +0.00(+0.00%) |
Jan 09, 2024 | 10.88 | 10.91 | 10.88 | 10.90 | 1,636,097 | +0.00(+0.00%) |
Jan 08, 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 2,011,459 | +0.01(+0.09%) |
Jan 05, 2024 | 10.89 | 10.90 | 10.88 | 10.89 | 2,594,375 | +0.00(+0.00%) |
Jan 04, 2024 | 10.88 | 10.94 | 10.87 | 10.89 | 3,698,817 | +0.02(+0.18%) |
Jan 03, 2024 | 10.89 | 10.90 | 10.86 | 10.87 | 4,987,722 | -0.02(-0.18%) |
Jan 02, 2024 | 10.87 | 10.90 | 10.86 | 10.89 | 5,381,692 | +0.01(+0.09%) |
Dec 29, 2023 | 10.91 | 10.92 | 10.88 | 10.88 | 1,754,706 | -0.03(-0.27%) |
Dec 28, 2023 | 10.89 | 10.93 | 10.88 | 10.91 | 1,703,833 | +0.03(+0.28%) |
Dec 27, 2023 | 10.92 | 10.93 | 10.88 | 10.88 | 797,438 | -0.03(-0.27%) |
Dec 26, 2023 | 10.93 | 10.94 | 10.91 | 10.91 | 1,041,335 | -0.01(-0.09%) |
Dec 22, 2023 | 10.93 | 10.93 | 10.91 | 10.92 | 745,743 | -0.03(-0.27%) |
Dec 21, 2023 | 10.91 | 10.95 | 10.90 | 10.95 | 1,545,981 | +0.04(+0.37%) |
Dec 20, 2023 | 10.88 | 10.93 | 10.86 | 10.91 | 3,211,824 | +0.02(+0.18%) |
Dec 19, 2023 | 10.89 | 10.90 | 10.88 | 10.89 | 1,255,484 | +0.00(+0.00%) |
Dec 18, 2023 | 10.87 | 10.89 | 10.85 | 10.89 | 1,691,187 | +0.03(+0.28%) |
Dec 15, 2023 | 10.88 | 10.89 | 10.86 | 10.86 | 3,567,320 | -0.02(-0.18%) |
Dec 14, 2023 | 10.89 | 10.90 | 10.86 | 10.88 | 4,505,347 | -0.01(-0.09%) |
Dec 13, 2023 | 10.87 | 10.89 | 10.86 | 10.89 | 2,440,708 | +0.02(+0.18%) |
Dec 12, 2023 | 10.89 | 10.89 | 10.86 | 10.87 | 2,149,740 | -0.02(-0.18%) |
Dec 11, 2023 | 10.86 | 10.89 | 10.86 | 10.89 | 1,911,583 | +0.03(+0.28%) |
Dec 08, 2023 | 10.88 | 10.89 | 10.86 | 10.86 | 2,891,900 | -0.01(-0.09%) |
Dec 07, 2023 | 10.86 | 10.88 | 10.86 | 10.87 | 5,523,105 | +0.00(+0.00%) |
Dec 06, 2023 | 10.90 | 10.93 | 10.85 | 10.87 | 7,222,529 | -0.04(-0.37%) |
Dec 05, 2023 | 10.89 | 10.93 | 10.88 | 10.91 | 2,996,316 | +0.02(+0.18%) |
Dec 04, 2023 | 10.94 | 10.94 | 10.88 | 10.89 | 3,640,079 | -0.06(-0.55%) |
Dec 01, 2023 | 10.92 | 10.95 | 10.91 | 10.95 | 5,633,468 | +0.01(+0.09%) |
Nov 30, 2023 | 10.91 | 10.94 | 10.90 | 10.94 | 9,010,482 | -0.02(-0.18%) |
Nov 29, 2023 | 10.88 | 11.10 | 10.84 | 10.96 | 34,881,364 | +2.46(+28.94%) |
Nov 28, 2023 | 8.410 | 8.560 | 8.325 | 8.500 | 1,317,290 | +0.07(+0.83%) |
Nov 27, 2023 | 8.620 | 8.620 | 8.420 | 8.430 | 1,831,862 | -0.23(-2.66%) |
Nov 24, 2023 | 8.570 | 8.690 | 8.500 | 8.660 | 535,570 | +0.09(+1.05%) |
Nov 22, 2023 | 8.500 | 8.650 | 8.455 | 8.570 | 1,581,148 | +0.12(+1.42%) |
Nov 21, 2023 | 8.360 | 8.500 | 8.299 | 8.450 | 1,222,459 | +0.04(+0.48%) |
Nov 20, 2023 | 8.280 | 8.600 | 8.220 | 8.410 | 1,738,779 | +0.21(+2.56%) |
Nov 17, 2023 | 8.200 | 8.330 | 8.060 | 8.200 | 2,440,877 | +0.07(+0.86%) |
Nov 16, 2023 | 7.920 | 8.140 | 7.820 | 8.130 | 1,811,934 | +0.17(+2.14%) |
Nov 15, 2023 | 8.000 | 8.020 | 7.810 | 7.960 | 1,749,711 | -0.07(-0.87%) |
Nov 14, 2023 | 7.870 | 8.030 | 7.840 | 8.030 | 2,142,992 | +0.20(+2.55%) |
Nov 13, 2023 | 8.140 | 8.140 | 7.720 | 7.830 | 2,872,755 | -0.26(-3.21%) |
Nov 10, 2023 | 8.050 | 8.140 | 7.890 | 8.090 | 1,696,144 | +0.10(+1.25%) |
Nov 09, 2023 | 8.000 | 8.030 | 7.810 | 7.990 | 2,988,822 | +0.03(+0.38%) |
Nov 08, 2023 | 8.000 | 8.030 | 7.704 | 7.960 | 2,760,013 | +0.00(+0.00%) |
Nov 07, 2023 | 7.590 | 8.400 | 7.500 | 7.960 | 7,876,886 | +1.49(+23.03%) |
Nov 06, 2023 | 6.540 | 6.570 | 6.335 | 6.470 | 1,696,255 | -0.04(-0.61%) |
Nov 03, 2023 | 6.500 | 6.660 | 6.460 | 6.510 | 1,768,038 | +0.08(+1.24%) |
Nov 02, 2023 | 6.410 | 6.505 | 6.400 | 6.430 | 1,074,466 | +0.13(+2.06%) |
Nov 01, 2023 | 6.450 | 6.450 | 6.210 | 6.300 | 1,611,999 | -0.15(-2.33%) |
Oct 31, 2023 | 6.510 | 6.540 | 6.315 | 6.450 | 1,214,142 | -0.08(-1.23%) |
Oct 30, 2023 | 6.580 | 6.705 | 6.510 | 6.530 | 1,036,315 | +0.03(+0.46%) |
Oct 27, 2023 | 6.640 | 6.650 | 6.480 | 6.500 | 1,065,913 | -0.07(-1.07%) |
Oct 26, 2023 | 6.520 | 6.640 | 6.465 | 6.570 | 934,626 | +0.09(+1.39%) |
Oct 25, 2023 | 6.680 | 6.700 | 6.430 | 6.480 | 1,166,180 | -0.24(-3.57%) |
Oct 24, 2023 | 6.660 | 6.830 | 6.660 | 6.720 | 749,118 | +0.08(+1.20%) |
Oct 23, 2023 | 6.700 | 6.775 | 6.620 | 6.640 | 732,407 | -0.10(-1.48%) |
Oct 20, 2023 | 6.810 | 6.870 | 6.680 | 6.740 | 617,573 | -0.05(-0.74%) |
Oct 19, 2023 | 6.850 | 6.995 | 6.785 | 6.790 | 839,145 | -0.09(-1.31%) |
Oct 18, 2023 | 7.020 | 7.070 | 6.820 | 6.880 | 1,920,460 | -0.20(-2.82%) |
Oct 17, 2023 | 6.770 | 7.120 | 6.770 | 7.080 | 1,487,995 | +0.28(+4.12%) |
Oct 16, 2023 | 6.590 | 6.840 | 6.600 | 6.800 | 885,073 | +0.25(+3.82%) |
Oct 13, 2023 | 6.680 | 6.750 | 6.510 | 6.550 | 1,856,791 | -0.16(-2.38%) |
Oct 12, 2023 | 6.830 | 6.890 | 6.640 | 6.710 | 1,496,958 | -0.11(-1.61%) |
Oct 11, 2023 | 6.850 | 6.890 | 6.665 | 6.820 | 928,944 | +0.13(+1.94%) |
Oct 10, 2023 | 6.350 | 6.720 | 6.350 | 6.690 | 2,177,684 | +0.28(+4.37%) |
Oct 09, 2023 | 6.240 | 6.440 | 6.150 | 6.410 | 638,856 | +0.12(+1.91%) |
Oct 06, 2023 | 6.160 | 6.340 | 6.145 | 6.290 | 566,099 | +0.08(+1.29%) |
Oct 05, 2023 | 6.250 | 6.330 | 6.155 | 6.210 | 998,869 | -0.02(-0.32%) |
Oct 04, 2023 | 6.030 | 6.250 | 6.005 | 6.230 | 799,784 | +0.23(+3.83%) |
Oct 03, 2023 | 6.130 | 6.150 | 5.965 | 6.000 | 664,959 | -0.15(-2.44%) |