Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 15, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 14, 2024 | 5.170 | 5.590 | 5.000 | 5.580 | 23,376 | -0.02(-0.36%) |
Feb 13, 2024 | 5.440 | 5.600 | 4.738 | 5.600 | 42,217 | -0.26(-4.44%) |
Feb 12, 2024 | 5.940 | 6.030 | 5.360 | 5.860 | 83,891 | -0.68(-10.40%) |
Feb 09, 2024 | 5.760 | 6.540 | 5.380 | 6.540 | 108,692 | +0.28(+4.47%) |
Feb 08, 2024 | 5.330 | 6.300 | 4.700 | 6.260 | 251,983 | +0.76(+13.82%) |
Feb 07, 2024 | 5.980 | 5.990 | 5.340 | 5.500 | 348,861 | -1.63(-22.86%) |
Feb 06, 2024 | 8.140 | 8.240 | 6.500 | 7.130 | 9,842,201 | +0.09(+1.28%) |
Feb 05, 2024 | 10.72 | 11.63 | 7.040 | 7.040 | 7,435,529 | +1.71(+32.08%) |
Feb 02, 2024 | 9.500 | 9.500 | 4.950 | 5.330 | 1,595,397 | -5.17(-49.24%) |
Jan 31, 2024 | 10.50 | 190 | +1.46(+16.15%) | |||
Jan 30, 2024 | 10.05 | 10.05 | 9.040 | 9.040 | 5,908 | -1.90(-17.37%) |
Jan 29, 2024 | 11.00 | 11.02 | 10.84 | 10.94 | 6,947 | -0.12(-1.06%) |
Jan 26, 2024 | 11.06 | 11.06 | 11.05 | 11.06 | 418,331 | +0.02(+0.16%) |
Jan 25, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 140,102 | +0.00(+0.00%) |
Jan 24, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 44,338 | -0.01(-0.09%) |
Jan 23, 2024 | 11.03 | 11.06 | 11.03 | 11.05 | 631,418 | +0.02(+0.18%) |
Jan 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 101 | +0.00(+0.00%) |
Jan 19, 2024 | 11.03 | 12.15 | 11.03 | 11.03 | 143,911 | -0.01(-0.09%) |
Jan 17, 2024 | 11.04 | 0 | +0.01(+0.09%) | |||
Jan 16, 2024 | 11.05 | 11.05 | 11.03 | 11.03 | 53,793 | -0.01(-0.09%) |
Jan 12, 2024 | 11.05 | 11.05 | 11.03 | 11.04 | 379,112 | +0.00(+0.00%) |
Jan 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 100 | +0.00(+0.00%) |
Jan 10, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 4,281 | -0.01(-0.09%) |
Jan 09, 2024 | 11.03 | 11.07 | 11.03 | 11.05 | 1,329,289 | +0.03(+0.27%) |
Jan 08, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 75,538 | +0.01(+0.09%) |
Jan 04, 2024 | 11.01 | 41 | +0.00(+0.00%) | |||
Jan 02, 2024 | 11.01 | 25 | +0.01(+0.09%) | |||
Dec 29, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 59,213 | +0.00(+0.00%) |
Dec 27, 2023 | 11.00 | 0 | +0.00(+0.00%) | |||
Dec 26, 2023 | 11.00 | 11.01 | 11.00 | 11.00 | 253,792 | +0.00(+0.00%) |
Dec 22, 2023 | 11.00 | 11.55 | 11.00 | 11.00 | 8,113 | -0.01(-0.09%) |
Dec 21, 2023 | 11.05 | 11.05 | 11.01 | 11.01 | 6,408 | +0.02(+0.18%) |
Dec 19, 2023 | 10.99 | 26 | +0.02(+0.14%) | |||
Dec 18, 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 702 | +0.00(+0.05%) |
Dec 13, 2023 | 10.97 | 10 | +0.01(+0.09%) | |||
Dec 12, 2023 | 10.95 | 10.96 | 10.95 | 10.96 | 25,713 | +0.01(+0.09%) |
Dec 11, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 3,552 | +0.00(+0.00%) |
Dec 07, 2023 | 10.95 | 0 | +0.00(+0.03%) | |||
Dec 05, 2023 | 10.95 | 0 | -0.00(-0.03%) | |||
Dec 04, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,814 | +0.00(+0.00%) |
Dec 01, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 713 | +0.02(+0.18%) |
Nov 30, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 1,302 | +0.00(+0.00%) |
Nov 28, 2023 | 10.93 | 56 | +0.00(+0.00%) | |||
Nov 22, 2023 | 10.93 | 1 | +0.00(+0.00%) | |||
Nov 21, 2023 | 10.94 | 10.94 | 10.93 | 10.93 | 401,036 | +0.00(+0.00%) |
Nov 17, 2023 | 10.93 | 116,000 | +0.00(+0.00%) | |||
Nov 16, 2023 | 10.94 | 10.94 | 10.93 | 10.93 | 479,028 | +0.02(+0.18%) |
Nov 14, 2023 | 10.91 | 0 | -0.01(-0.09%) | |||
Nov 13, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 125,700 | +0.02(+0.18%) |
Nov 09, 2023 | 10.90 | 2 | +0.01(+0.09%) | |||
Nov 07, 2023 | 10.89 | 0 | -0.01(-0.09%) | |||
Nov 03, 2023 | 10.90 | 0 | +0.02(+0.18%) | |||
Oct 31, 2023 | 10.88 | 0 | +0.01(+0.09%) | |||
Oct 25, 2023 | 10.87 | 0 | -0.00(-0.01%) | |||
Oct 23, 2023 | 10.87 | 0 | +0.00(+0.01%) | |||
Oct 20, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 231,838 | +0.00(+0.00%) |
Oct 18, 2023 | 10.87 | 0 | +0.02(+0.18%) | |||
Oct 13, 2023 | 10.85 | 13 | -0.05(-0.46%) | |||
Oct 12, 2023 | 10.86 | 10.90 | 10.86 | 10.90 | 887 | +0.06(+0.55%) |
Oct 11, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 1,565 | -0.02(-0.14%) |
Oct 10, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 1,181 | -0.04(-0.41%) |
Oct 04, 2023 | 10.90 | 319 | +0.02(+0.18%) | |||
Oct 03, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 1,214 | +0.04(+0.37%) |
Sep 28, 2023 | 10.84 | 310 | +0.00(+0.00%) | |||
Sep 27, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 331 | +0.01(+0.09%) |
Sep 26, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 760 | -0.02(-0.18%) |
Sep 20, 2023 | 10.85 | 0 | +0.00(+0.00%) | |||
Sep 19, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 163 | +0.02(+0.18%) |
Sep 18, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 751 | +0.01(+0.09%) |
Sep 15, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 645 | -0.01(-0.09%) |
Sep 14, 2023 | 10.83 | 10.83 | 10.82 | 10.83 | 25,607 | +0.01(+0.09%) |
Sep 13, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 105 | +0.00(+0.00%) |
Sep 12, 2023 | 10.81 | 10.84 | 10.81 | 10.82 | 29,486 | +0.01(+0.09%) |
Sep 11, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | +0.00(+0.00%) |
Sep 07, 2023 | 10.81 | 0 | -0.01(-0.09%) | |||
Sep 06, 2023 | 10.82 | 10.83 | 10.82 | 10.82 | 53,735 | +0.01(+0.09%) |
Sep 05, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 1,180 | -0.00(-0.00%) |
Sep 01, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 506 | +0.00(+0.00%) |
Aug 31, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 49,383 | +0.02(+0.14%) |
Aug 29, 2023 | 10.79 | 3 | +0.01(+0.05%) | |||
Aug 28, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 42,102 | +0.00(+0.00%) |
Aug 25, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 1,146 | +0.00(+0.00%) |
Aug 24, 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 2,830 | +0.00(+0.00%) |
Aug 23, 2023 | 10.80 | 10.81 | 10.78 | 10.79 | 42,393 | -0.03(-0.28%) |
Aug 22, 2023 | 10.78 | 10.82 | 10.78 | 10.82 | 6,625 | +0.04(+0.37%) |
Aug 21, 2023 | 10.79 | 10.80 | 10.78 | 10.78 | 404,404 | -0.02(-0.16%) |
Aug 18, 2023 | 11.13 | 11.49 | 10.77 | 10.80 | 9,484 | +0.02(+0.16%) |
Aug 17, 2023 | 11.00 | 11.14 | 10.77 | 10.78 | 37,790 | +0.01(+0.09%) |
Aug 14, 2023 | 10.77 | 139 | -0.02(-0.19%) | |||
Aug 11, 2023 | 10.77 | 10.79 | 10.76 | 10.79 | 6,589 | +0.03(+0.28%) |
Aug 10, 2023 | 10.77 | 10.78 | 10.76 | 10.76 | 110,548 | +0.00(+0.00%) |
Aug 09, 2023 | 10.75 | 10.77 | 10.75 | 10.76 | 185,402 | +0.00(+0.00%) |
Aug 08, 2023 | 10.77 | 10.77 | 10.75 | 10.76 | 8,608 | +0.01(+0.09%) |
Aug 07, 2023 | 10.75 | 10.76 | 10.75 | 10.75 | 107,750 | +0.01(+0.09%) |
Aug 04, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 1,320 | -0.01(-0.09%) |
Aug 03, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 13,067 | +0.01(+0.09%) |
Aug 02, 2023 | 10.75 | 10.75 | 10.74 | 10.74 | 52,594 | +0.00(+0.00%) |
Aug 01, 2023 | 10.73 | 10.75 | 10.73 | 10.74 | 22,528 | +0.01(+0.11%) |
Jul 31, 2023 | 10.71 | 10.73 | 10.71 | 10.73 | 7,551 | +0.02(+0.17%) |
Jul 28, 2023 | 10.85 | 10.85 | 10.71 | 10.71 | 1,404 | -0.05(-0.46%) |
Jul 27, 2023 | 10.71 | 10.77 | 10.71 | 10.76 | 2,572 | -0.01(-0.09%) |
Jul 26, 2023 | 10.70 | 10.99 | 10.70 | 10.77 | 14,157 | +0.02(+0.19%) |
Jul 25, 2023 | 10.70 | 10.75 | 10.70 | 10.75 | 3,350 | +0.04(+0.37%) |
Jul 24, 2023 | 10.70 | 11.09 | 10.70 | 10.71 | 28,100 | -0.11(-1.02%) |
Jul 21, 2023 | 10.84 | 10.85 | 10.69 | 10.82 | 117,139 | +0.09(+0.84%) |
Jul 20, 2023 | 10.75 | 10.77 | 10.68 | 10.73 | 454,148 | +0.02(+0.19%) |
Jul 19, 2023 | 10.76 | 10.80 | 10.71 | 10.71 | 53,181 | -0.01(-0.09%) |
Jul 18, 2023 | 10.74 | 10.74 | 10.72 | 10.72 | 501,017 | -0.01(-0.09%) |
Jul 17, 2023 | 10.72 | 10.74 | 10.71 | 10.73 | 1,210 | +0.01(+0.09%) |
Jul 11, 2023 | 10.72 | 0 | -0.01(-0.09%) | |||
Jul 10, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 104 | +0.01(+0.09%) |
Jul 07, 2023 | 10.71 | 10.72 | 10.71 | 10.72 | 62,858 | +0.01(+0.09%) |
Jul 06, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 208 | +0.01(+0.09%) |
Jun 30, 2023 | 10.70 | 3 | +0.01(+0.09%) | |||
Jun 29, 2023 | 10.69 | 10.70 | 10.69 | 10.69 | 18,424 | +0.01(+0.09%) |
Jun 28, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 955 | +0.00(+0.00%) |
Jun 27, 2023 | 10.67 | 10.71 | 10.67 | 10.68 | 872,162 | +0.01(+0.09%) |
Jun 26, 2023 | 10.65 | 10.67 | 10.65 | 10.67 | 290,873 | +0.02(+0.19%) |
Jun 22, 2023 | 10.65 | 0 | +0.00(+0.00%) | |||
Jun 21, 2023 | 10.64 | 10.66 | 10.63 | 10.65 | 45,698 | +0.00(+0.02%) |
Jun 15, 2023 | 10.65 | 2 | -0.00(-0.02%) | |||
Jun 14, 2023 | 10.63 | 10.65 | 10.63 | 10.65 | 6,810 | +0.02(+0.19%) |
Jun 13, 2023 | 10.62 | 10.64 | 10.62 | 10.63 | 502,332 | +0.01(+0.09%) |
Jun 05, 2023 | 10.62 | 2 | +0.00(+0.00%) |