Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 22, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 21, 2024 | 10.93 | 14.00 | 10.93 | 13.19 | 123,546 | +2.34(+21.57%) |
Feb 20, 2024 | 9.520 | 12.50 | 9.390 | 10.85 | 139,659 | +1.79(+19.76%) |
Feb 16, 2024 | 8.650 | 9.380 | 8.650 | 9.060 | 25,143 | -0.10(-1.09%) |
Feb 15, 2024 | 8.990 | 9.600 | 8.601 | 9.160 | 18,789 | -0.01(-0.09%) |
Feb 14, 2024 | 9.490 | 9.890 | 9.100 | 9.168 | 7,989 | -0.18(-1.95%) |
Feb 13, 2024 | 9.490 | 9.580 | 9.110 | 9.350 | 3,545 | -0.05(-0.53%) |
Feb 12, 2024 | 9.480 | 9.907 | 8.980 | 9.400 | 6,440 | +0.25(+2.73%) |
Feb 09, 2024 | 9.080 | 9.578 | 9.080 | 9.150 | 10,039 | +0.06(+0.66%) |
Feb 08, 2024 | 9.000 | 9.780 | 9.000 | 9.090 | 12,468 | -0.18(-1.94%) |
Feb 07, 2024 | 10.13 | 10.47 | 9.260 | 9.270 | 21,524 | -1.13(-10.87%) |
Feb 06, 2024 | 10.69 | 10.85 | 10.31 | 10.40 | 36,764 | -1.66(-13.76%) |
Feb 05, 2024 | 12.26 | 13.99 | 11.50 | 12.06 | 86,400 | +0.57(+4.96%) |
Feb 02, 2024 | 10.99 | 11.99 | 10.51 | 11.49 | 82,453 | +0.50(+4.55%) |
Feb 01, 2024 | 10.38 | 11.30 | 10.00 | 10.99 | 41,361 | +0.49(+4.67%) |
Jan 31, 2024 | 9.680 | 10.92 | 8.950 | 10.50 | 110,099 | +1.53(+17.06%) |
Jan 30, 2024 | 10.32 | 10.32 | 8.585 | 8.970 | 123,044 | -1.86(-17.17%) |
Jan 29, 2024 | 10.82 | 10.84 | 10.82 | 10.83 | 253,903 | +0.01(+0.05%) |
Jan 26, 2024 | 10.84 | 10.84 | 10.80 | 10.82 | 1,827,021 | -0.01(-0.05%) |
Jan 25, 2024 | 10.83 | 10.84 | 10.82 | 10.83 | 87,966 | +0.00(+0.00%) |
Jan 24, 2024 | 10.83 | 10.83 | 10.82 | 10.83 | 1,058,845 | +0.00(+0.00%) |
Jan 23, 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 25,970 | +0.00(+0.00%) |
Jan 22, 2024 | 10.83 | 10.84 | 10.82 | 10.83 | 33,062 | +0.01(+0.09%) |
Jan 19, 2024 | 10.83 | 10.84 | 10.82 | 10.82 | 65,315 | -0.01(-0.09%) |
Jan 18, 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 105,539 | +0.01(+0.09%) |
Jan 17, 2024 | 10.84 | 10.84 | 10.82 | 10.82 | 35,503 | -0.02(-0.18%) |
Jan 16, 2024 | 10.82 | 10.84 | 10.82 | 10.84 | 607,124 | +0.03(+0.28%) |
Jan 12, 2024 | 10.82 | 10.82 | 10.81 | 10.81 | 3,622 | +0.00(+0.00%) |
Jan 11, 2024 | 10.81 | 10.81 | 10.80 | 10.81 | 625 | -0.01(-0.08%) |
Jan 10, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 201,820 | -0.00(-0.01%) |
Jan 09, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 422,833 | +0.03(+0.28%) |
Jan 08, 2024 | 10.79 | 10.81 | 10.79 | 10.79 | 529,282 | +0.00(+0.00%) |
Jan 05, 2024 | 10.80 | 10.81 | 10.79 | 10.79 | 517,699 | -0.01(-0.09%) |
Jan 04, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 4,427 | +0.00(+0.00%) |
Jan 03, 2024 | 10.79 | 10.80 | 10.78 | 10.80 | 53,225 | +0.01(+0.09%) |
Jan 02, 2024 | 10.75 | 10.79 | 10.75 | 10.79 | 108,465 | +0.01(+0.09%) |
Dec 29, 2023 | 10.77 | 10.78 | 10.77 | 10.78 | 4,931 | +0.00(+0.05%) |
Dec 28, 2023 | 10.78 | 10.78 | 10.76 | 10.78 | 99,695 | -0.00(-0.05%) |
Dec 27, 2023 | 10.76 | 10.78 | 10.76 | 10.78 | 10,453 | +0.02(+0.19%) |
Dec 26, 2023 | 10.76 | 10.77 | 10.76 | 10.76 | 2,200 | -0.01(-0.09%) |
Dec 22, 2023 | 10.77 | 10.79 | 10.76 | 10.77 | 75,372 | +0.01(+0.09%) |
Dec 21, 2023 | 10.77 | 10.78 | 10.76 | 10.76 | 316,327 | -0.01(-0.09%) |
Dec 20, 2023 | 10.77 | 10.77 | 10.76 | 10.77 | 7,999 | +0.00(+0.00%) |
Dec 19, 2023 | 10.76 | 10.77 | 10.75 | 10.77 | 44,650 | +0.01(+0.09%) |
Dec 18, 2023 | 10.76 | 10.76 | 10.74 | 10.76 | 5,665 | +0.02(+0.19%) |
Dec 15, 2023 | 10.74 | 10.76 | 10.74 | 10.74 | 10,015 | -0.01(-0.09%) |
Dec 14, 2023 | 10.75 | 10.75 | 10.74 | 10.75 | 7,066 | +0.01(+0.09%) |
Dec 13, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 429,691 | +0.01(+0.09%) |
Dec 12, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 11,917 | -0.01(-0.09%) |
Dec 11, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 85,446 | +0.00(+0.00%) |
Dec 08, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 233,101 | +0.00(+0.00%) |
Dec 07, 2023 | 10.74 | 10.74 | 10.73 | 10.74 | 90,984 | +0.01(+0.09%) |
Dec 06, 2023 | 10.73 | 10.74 | 10.72 | 10.73 | 20,144 | -0.00(-0.05%) |
Dec 05, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 5,354 | -0.01(-0.05%) |
Dec 04, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 131,259 | +0.00(+0.00%) |