Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.450 | 88 | -0.18(-2.03%) | |||
Jan 29, 2024 | 8.625 | 0 | -0.24(-2.76%) | |||
Jan 26, 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 377 | -0.12(-1.39%) |
Jan 24, 2024 | 8.995 | 0 | +0.13(+1.52%) | |||
Jan 22, 2024 | 8.860 | 7 | -0.42(-4.53%) | |||
Jan 19, 2024 | 9.280 | 9.280 | 9.280 | 9.280 | 212 | +0.49(+5.63%) |
Jan 17, 2024 | 8.785 | 31 | -0.00(-0.06%) | |||
Jan 08, 2024 | 8.790 | 6 | +0.22(+2.56%) | |||
Jan 05, 2024 | 8.755 | 8.755 | 8.570 | 8.570 | 2,690 | -0.50(-5.51%) |
Jan 04, 2024 | 8.550 | 9.070 | 8.550 | 9.070 | 483 | +0.04(+0.44%) |
Dec 27, 2023 | 9.030 | 9 | -0.14(-1.53%) | |||
Dec 22, 2023 | 9.170 | 3 | -0.25(-2.65%) | |||
Dec 14, 2023 | 9.420 | 0 | +0.94(+11.08%) | |||
Dec 13, 2023 | 8.480 | 8.480 | 8.480 | 8.480 | 190 | -0.20(-2.30%) |
Dec 06, 2023 | 8.680 | 16 | +0.19(+2.24%) | |||
Dec 05, 2023 | 8.490 | 8.490 | 8.490 | 8.490 | 418 | +0.05(+0.65%) |
Dec 04, 2023 | 8.435 | 8.435 | 8.435 | 8.435 | 376 | +0.13(+1.63%) |
Nov 30, 2023 | 8.300 | 34 | -0.29(-3.32%) | |||
Nov 22, 2023 | 8.585 | 28 | +0.02(+0.23%) | |||
Nov 21, 2023 | 8.520 | 8.565 | 8.520 | 8.565 | 1,136 | -0.09(-1.04%) |
Nov 17, 2023 | 8.655 | 1 | -0.01(-0.15%) | |||
Nov 15, 2023 | 8.668 | 75 | +0.17(+1.97%) | |||
Nov 14, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 1,097 | +0.52(+6.52%) |
Nov 09, 2023 | 7.980 | 55 | +0.08(+1.01%) | |||
Nov 07, 2023 | 7.900 | 20 | -0.22(-2.71%) | |||
Nov 03, 2023 | 8.120 | 4 | +0.77(+10.48%) | |||
Nov 01, 2023 | 7.350 | 285 | +0.00(+0.00%) | |||
Oct 31, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 1,036 | +0.05(+0.68%) |
Oct 30, 2023 | 7.460 | 7.460 | 7.300 | 7.300 | 1,351 | +0.05(+0.69%) |
Oct 26, 2023 | 7.250 | 22 | -0.03(-0.47%) | |||
Oct 24, 2023 | 7.284 | 34 | -0.14(-1.83%) | |||
Oct 23, 2023 | 7.595 | 7.595 | 7.420 | 7.420 | 1,782 | +0.10(+1.37%) |
Oct 19, 2023 | 7.320 | 59 | -0.49(-6.27%) | |||
Oct 18, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 290 | -0.02(-0.26%) |
Oct 17, 2023 | 7.830 | 7.830 | 7.830 | 7.830 | 204 | -0.01(-0.13%) |
Oct 16, 2023 | 7.840 | 7.840 | 7.840 | 7.840 | 974 | +0.21(+2.81%) |
Oct 13, 2023 | 7.626 | 7.626 | 7.626 | 7.626 | 231 | -0.30(-3.83%) |
Oct 12, 2023 | 7.950 | 7.950 | 7.930 | 7.930 | 426 | +0.03(+0.38%) |
Oct 11, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 382 | +0.20(+2.60%) |
Oct 10, 2023 | 7.700 | 7.800 | 7.700 | 7.700 | 2,880 | +0.24(+3.23%) |
Oct 09, 2023 | 7.420 | 7.615 | 7.420 | 7.459 | 820 | -0.22(-2.81%) |
Oct 06, 2023 | 7.635 | 7.675 | 7.540 | 7.675 | 716 | +0.29(+3.86%) |
Oct 05, 2023 | 7.580 | 7.580 | 7.390 | 7.390 | 805 | +0.04(+0.54%) |
Oct 02, 2023 | 7.350 | 80 | -0.09(-1.21%) | |||
Sep 29, 2023 | 7.460 | 7.460 | 7.440 | 7.440 | 975 | -0.23(-3.02%) |
Sep 27, 2023 | 7.672 | 102 | +0.18(+2.43%) | |||
Sep 25, 2023 | 7.490 | 20 | -0.21(-2.66%) | |||
Sep 22, 2023 | 7.670 | 7.890 | 7.670 | 7.695 | 1,005 | +0.21(+2.87%) |
Sep 21, 2023 | 7.500 | 7.500 | 7.480 | 7.480 | 1,320 | -0.54(-6.73%) |
Sep 20, 2023 | 7.857 | 8.020 | 7.857 | 8.020 | 1,140 | +0.08(+1.01%) |
Sep 19, 2023 | 7.760 | 7.940 | 7.760 | 7.940 | 2,297 | -0.03(-0.38%) |
Sep 18, 2023 | 7.830 | 7.970 | 7.830 | 7.970 | 796 | +0.17(+2.18%) |
Sep 15, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 525 | -0.25(-3.11%) |
Sep 14, 2023 | 8.040 | 8.050 | 7.750 | 8.050 | 1,853 | +0.43(+5.64%) |
Sep 13, 2023 | 7.905 | 7.910 | 7.620 | 7.620 | 826 | -0.24(-3.05%) |
Sep 12, 2023 | 7.850 | 7.860 | 7.850 | 7.860 | 906 | +0.27(+3.56%) |
Sep 11, 2023 | 7.865 | 7.865 | 7.590 | 7.590 | 407 | -0.31(-3.92%) |
Sep 08, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 318 | -0.01(-0.13%) |
Sep 07, 2023 | 7.840 | 7.910 | 7.840 | 7.910 | 748 | +0.02(+0.25%) |
Sep 06, 2023 | 7.920 | 7.920 | 7.800 | 7.890 | 664 | -0.31(-3.78%) |
Sep 05, 2023 | 8.000 | 8.200 | 8.000 | 8.200 | 1,023 | -0.19(-2.26%) |
Aug 31, 2023 | 8.390 | 8 | +0.01(+0.12%) | |||
Aug 30, 2023 | 8.280 | 8.380 | 8.280 | 8.380 | 1,869 | +0.13(+1.58%) |
Aug 29, 2023 | 8.250 | 8.250 | 8.250 | 8.250 | 494 | -0.02(-0.24%) |
Aug 28, 2023 | 8.270 | 8.270 | 8.270 | 8.270 | 302 | -0.23(-2.71%) |
Aug 23, 2023 | 8.500 | 19 | +0.31(+3.79%) | |||
Aug 18, 2023 | 8.190 | 57 | -0.15(-1.80%) | |||
Aug 17, 2023 | 8.500 | 8.500 | 8.340 | 8.340 | 1,058 | -0.33(-3.81%) |
Aug 16, 2023 | 8.870 | 8.880 | 8.670 | 8.670 | 934 | -0.30(-3.34%) |
Aug 15, 2023 | 8.970 | 8.970 | 8.970 | 8.970 | 322 | -0.39(-4.17%) |
Aug 14, 2023 | 9.180 | 9.360 | 9.170 | 9.360 | 4,816 | +0.11(+1.19%) |
Aug 11, 2023 | 9.250 | 9.650 | 9.250 | 9.250 | 570 | -0.69(-6.94%) |
Aug 09, 2023 | 9.940 | 42 | +0.11(+1.12%) | |||
Aug 08, 2023 | 10.10 | 10.10 | 9.830 | 9.830 | 200 | -0.98(-9.07%) |
Aug 07, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 250 | -0.24(-2.17%) |
Aug 04, 2023 | 11.20 | 11.20 | 11.05 | 11.05 | 636 | -0.30(-2.64%) |
Aug 01, 2023 | 11.35 | 2 | -0.80(-6.58%) | |||
Jul 27, 2023 | 12.15 | 9 | +0.20(+1.67%) | |||
Jul 21, 2023 | 11.95 | 0 | -0.16(-1.32%) | |||
Jul 20, 2023 | 12.10 | 12.11 | 12.10 | 12.11 | 2,000 | +0.38(+3.24%) |
Jul 14, 2023 | 11.73 | 0 | +0.23(+2.00%) | |||
Jul 13, 2023 | 11.51 | 11.51 | 11.50 | 11.50 | 1,600 | +0.17(+1.50%) |
Jul 12, 2023 | 11.50 | 11.50 | 11.33 | 11.33 | 854 | -0.01(-0.09%) |
Jul 10, 2023 | 11.34 | 84 | +0.55(+5.10%) | |||
Jul 07, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 130 | -0.40(-3.57%) |
Jul 05, 2023 | 11.19 | 26 | -0.10(-0.89%) | |||
Jul 03, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 330 | +0.79(+7.52%) |
Jun 29, 2023 | 10.50 | 2 | -0.14(-1.32%) | |||
Jun 27, 2023 | 10.64 | 25 | +0.14(+1.33%) | |||
Jun 26, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 751 | -0.21(-1.96%) |
Jun 20, 2023 | 10.71 | 0 | -0.07(-0.65%) | |||
Jun 09, 2023 | 10.78 | 0 | +0.45(+4.36%) | |||
May 08, 2023 | 10.98 | 10.98 | 10.33 | 10.33 | 279 | +0.08(+0.78%) |
May 04, 2023 | 10.25 | 19 | -0.61(-5.62%) | |||
May 01, 2023 | 10.86 | 39 | +0.41(+3.92%) | |||
Apr 26, 2023 | 10.45 | 14 | +0.38(+3.77%) | |||
Apr 24, 2023 | 10.07 | 62 | +0.08(+0.80%) | |||
Apr 21, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 272 | +0.09(+0.91%) |
Apr 18, 2023 | 9.900 | 50 | +0.19(+1.96%) | |||
Apr 17, 2023 | 9.700 | 9.710 | 9.700 | 9.710 | 463 | -0.26(-2.62%) |
Apr 11, 2023 | 9.971 | 0 | +0.22(+2.27%) | |||
Apr 06, 2023 | 9.750 | 118 | -0.22(-2.23%) | |||
Apr 05, 2023 | 9.972 | 9.972 | 9.972 | 9.972 | 291 | -0.37(-3.56%) |
Apr 03, 2023 | 10.34 | 0 | +0.20(+1.97%) | |||
Mar 27, 2023 | 10.14 | 15 | -0.29(-2.78%) | |||
Mar 20, 2023 | 10.43 | 80 | +0.67(+6.86%) | |||
Mar 17, 2023 | 9.840 | 9.840 | 9.760 | 9.760 | 2,910 | +0.02(+0.21%) |
Mar 15, 2023 | 9.740 | 116 | -1.17(-10.72%) | |||
Mar 14, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 121 | +0.40(+3.81%) |
Mar 10, 2023 | 10.51 | 101 | +0.05(+0.48%) | |||
Mar 09, 2023 | 10.85 | 10.85 | 10.46 | 10.46 | 626 | -1.04(-9.04%) |
Mar 08, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 301 | +0.11(+0.97%) |
Mar 06, 2023 | 11.39 | 0 | +0.24(+2.15%) | |||
Mar 02, 2023 | 11.15 | 34 | +0.04(+0.36%) | |||
Mar 01, 2023 | 11.08 | 11.11 | 11.08 | 11.11 | 1,937 | +0.55(+5.21%) |
Feb 28, 2023 | 10.82 | 10.87 | 10.56 | 10.56 | 403 | +0.23(+2.23%) |
Feb 27, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 409 | +0.64(+6.60%) |
Feb 23, 2023 | 9.690 | 5 | -0.53(-5.19%) | |||
Feb 13, 2023 | 10.22 | 0 | +0.02(+0.20%) | |||
Feb 08, 2023 | 10.20 | 0 | +0.08(+0.79%) |