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%) |
Dec 01, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 369,745 | +0.01(+0.09%) |
Nov 30, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 82,522 | +0.00(+0.00%) |
Nov 29, 2023 | 10.73 | 10.74 | 10.72 | 10.73 | 380,628 | +0.00(+0.00%) |
Nov 28, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 6,794 | +0.00(+0.00%) |
Nov 27, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 3,494 | +0.01(+0.09%) |
Nov 24, 2023 | 10.73 | 10.73 | 10.72 | 10.72 | 10,346 | -0.01(-0.09%) |
Nov 22, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 74,779 | +0.02(+0.19%) |
Nov 21, 2023 | 10.72 | 10.73 | 10.71 | 10.71 | 66,456 | -0.01(-0.09%) |
Nov 20, 2023 | 10.71 | 10.73 | 10.70 | 10.72 | 51,247 | +0.00(+0.00%) |
Nov 17, 2023 | 10.73 | 10.73 | 10.72 | 10.72 | 10,811 | -0.01(-0.09%) |
Nov 16, 2023 | 10.70 | 10.73 | 10.70 | 10.73 | 1,021,158 | -0.00(-0.00%) |
Nov 15, 2023 | 10.71 | 10.73 | 10.69 | 10.73 | 1,090,850 | +0.02(+0.14%) |
Nov 14, 2023 | 10.69 | 10.72 | 10.69 | 10.71 | 42,401 | +0.02(+0.19%) |
Nov 13, 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 71,438 | +0.00(+0.00%) |
Nov 10, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 2,927 | +0.00(+0.00%) |
Nov 09, 2023 | 10.69 | 10.70 | 10.69 | 10.70 | 478,660 | +0.01(+0.09%) |
Nov 08, 2023 | 10.68 | 10.69 | 10.68 | 10.69 | 2,414 | +0.01(+0.05%) |
Nov 07, 2023 | 10.69 | 10.69 | 10.68 | 10.68 | 100,410 | -0.01(-0.09%) |
Nov 06, 2023 | 10.68 | 10.69 | 10.68 | 10.69 | 1,130,278 | +0.00(+0.05%) |
Nov 03, 2023 | 10.68 | 10.69 | 10.67 | 10.69 | 1,321,445 | +0.01(+0.09%) |
Nov 02, 2023 | 10.68 | 10.69 | 10.67 | 10.68 | 50,990 | +0.01(+0.05%) |
Nov 01, 2023 | 10.68 | 10.69 | 10.67 | 10.67 | 224,804 | -0.01(-0.09%) |
Oct 31, 2023 | 10.67 | 10.68 | 10.67 | 10.68 | 86,655 | +0.01(+0.09%) |
Oct 30, 2023 | 10.67 | 10.68 | 10.67 | 10.67 | 426,727 | +0.01(+0.05%) |
Oct 27, 2023 | 10.67 | 10.67 | 10.66 | 10.66 | 61,102 | -0.01(-0.05%) |
Oct 26, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 11,535 | +0.00(+0.00%) |
Oct 25, 2023 | 10.67 | 10.67 | 10.66 | 10.67 | 196,257 | +0.01(+0.09%) |
Oct 24, 2023 | 10.66 | 10.67 | 10.66 | 10.66 | 826 | -0.00(-0.05%) |
Oct 23, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 110,327 | +0.00(+0.05%) |
Oct 20, 2023 | 10.66 | 10.67 | 10.65 | 10.66 | 687,201 | -0.00(-0.05%) |
Oct 19, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 465 | +0.00(+0.05%) |
Oct 18, 2023 | 10.66 | 10.68 | 10.66 | 10.66 | 7,154 | -0.02(-0.19%) |
Oct 17, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 232,801 | +0.01(+0.09%) |
Oct 16, 2023 | 10.67 | 10.67 | 10.66 | 10.67 | 16,181 | +0.00(+0.00%) |
Oct 13, 2023 | 10.65 | 10.67 | 10.64 | 10.67 | 316,924 | +0.01(+0.09%) |
Oct 12, 2023 | 10.66 | 10.66 | 10.65 | 10.66 | 13,026 | +0.00(+0.00%) |
Oct 11, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 516 | +0.00(+0.00%) |
Oct 10, 2023 | 10.67 | 10.67 | 10.66 | 10.66 | 17,238 | +0.02(+0.19%) |
Oct 09, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 152 | +0.01(+0.05%) |
Oct 06, 2023 | 10.63 | 10.64 | 10.63 | 10.63 | 8,220 | +0.00(+0.05%) |
Oct 05, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 6,034 | +0.00(+0.00%) |
Oct 04, 2023 | 10.65 | 10.65 | 10.62 | 10.63 | 410,279 | -0.04(-0.37%) |
Oct 03, 2023 | 10.63 | 10.67 | 10.63 | 10.67 | 26,896 | +0.04(+0.38%) |
Oct 02, 2023 | 10.63 | 10.67 | 10.63 | 10.63 | 5,758 | -0.04(-0.37%) |
Sep 29, 2023 | 10.67 | 10.67 | 10.64 | 10.67 | 1,068 | +0.00(+0.00%) |
Sep 28, 2023 | 10.62 | 10.67 | 10.62 | 10.67 | 7,503 | +0.05(+0.47%) |
Sep 27, 2023 | 10.62 | 10.64 | 10.62 | 10.62 | 11,873 | -0.03(-0.28%) |
Sep 26, 2023 | 10.68 | 10.68 | 10.62 | 10.65 | 11,286 | -0.02(-0.19%) |
Sep 25, 2023 | 10.75 | 10.67 | 10.67 | 10.67 | 10,532 | +0.05(+0.47%) |
Sep 22, 2023 | 10.63 | 10.63 | 10.62 | 10.62 | 36,152 | +0.00(+0.00%) |
Sep 21, 2023 | 10.63 | 10.63 | 10.61 | 10.62 | 36,441 | -0.01(-0.09%) |
Sep 20, 2023 | 10.64 | 10.65 | 10.63 | 10.63 | 48,921 | -0.01(-0.09%) |
Sep 19, 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 58,727 | +0.02(+0.19%) |
Sep 18, 2023 | 10.62 | 10.63 | 10.62 | 10.62 | 20,686 | -0.01(-0.05%) |
Sep 15, 2023 | 10.63 | 10.63 | 10.62 | 10.62 | 30,538 | -0.02(-0.14%) |
Sep 14, 2023 | 10.65 | 10.65 | 10.63 | 10.64 | 1,163 | +0.01(+0.09%) |
Sep 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 423 | -0.01(-0.09%) |
Sep 12, 2023 | 10.62 | 10.65 | 10.61 | 10.64 | 16,267 | -0.01(-0.09%) |
Sep 11, 2023 | 10.65 | 10.65 | 10.60 | 10.65 | 3,724 | +0.00(+0.00%) |
Sep 08, 2023 | 10.60 | 10.65 | 10.60 | 10.65 | 3,768 | +0.02(+0.19%) |
Sep 07, 2023 | 10.63 | 10.63 | 10.60 | 10.63 | 16,611 | -0.02(-0.19%) |
Sep 06, 2023 | 10.64 | 10.65 | 10.64 | 10.65 | 1,243 | +0.02(+0.19%) |
Sep 05, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 1,434 | +0.00(+0.00%) |
Sep 01, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 18,373 | +0.02(+0.20%) |
Aug 29, 2023 | 10.61 | 98 | -0.01(-0.11%) | |||
Aug 28, 2023 | 10.62 | 10.62 | 10.61 | 10.62 | 47,369 | +0.00(+0.00%) |
Aug 25, 2023 | 10.61 | 10.62 | 10.61 | 10.62 | 10,429 | +0.01(+0.09%) |
Aug 24, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 951 | +0.01(+0.09%) |
Aug 23, 2023 | 10.60 | 10.61 | 10.58 | 10.60 | 69,234 | +0.00(+0.01%) |
Aug 22, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 3,374 | +0.01(+0.08%) |
Aug 21, 2023 | 10.60 | 10.60 | 10.58 | 10.59 | 111,991 | +0.01(+0.09%) |
Aug 18, 2023 | 10.59 | 10.59 | 10.57 | 10.58 | 6,906 | +0.00(+0.00%) |
Aug 17, 2023 | 10.59 | 10.59 | 10.58 | 10.58 | 9,243 | +0.00(+0.00%) |
Aug 16, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 2,840 | +0.01(+0.09%) |
Aug 15, 2023 | 10.58 | 10.66 | 10.57 | 10.57 | 41,259 | -0.00(-0.05%) |
Aug 14, 2023 | 10.58 | 10.58 | 10.57 | 10.57 | 15,722 | -0.00(-0.04%) |
Aug 11, 2023 | 10.56 | 10.58 | 10.56 | 10.58 | 31,763 | +0.01(+0.08%) |
Aug 10, 2023 | 10.57 | 10.58 | 10.56 | 10.57 | 139,141 | +0.01(+0.09%) |
Aug 09, 2023 | 10.56 | 10.57 | 10.56 | 10.56 | 155,170 | +0.00(+0.00%) |
Aug 08, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 462,442 | +0.01(+0.09%) |
Aug 07, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 473,492 | +0.01(+0.09%) |
Aug 04, 2023 | 10.55 | 10.55 | 10.54 | 10.54 | 326,678 | -0.00(-0.00%) |
Aug 03, 2023 | 10.55 | 10.55 | 10.54 | 10.54 | 1,030 | +0.00(+0.00%) |
Aug 02, 2023 | 10.55 | 10.55 | 10.53 | 10.54 | 50,906 | -0.01(-0.09%) |
Aug 01, 2023 | 10.53 | 10.55 | 10.53 | 10.55 | 19,554 | +0.00(+0.00%) |
Jul 31, 2023 | 10.53 | 10.55 | 10.52 | 10.55 | 118,677 | +0.01(+0.09%) |
Jul 28, 2023 | 10.52 | 10.59 | 10.50 | 10.54 | 1,341,887 | +0.03(+0.29%) |
Jul 27, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 225,237 | +0.00(+0.00%) |
Jul 26, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 600,110 | +0.00(+0.00%) |
Jul 25, 2023 | 10.51 | 10.52 | 10.51 | 10.51 | 771,023 | +0.01(+0.08%) |
Jul 24, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 9,408 | +0.01(+0.11%) |
Jul 21, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 1,170 | -0.00(-0.01%) |
Jul 19, 2023 | 10.49 | 1 | -0.00(-0.03%) | |||
Jul 18, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 1,945 | +0.00(+0.05%) |
Jul 17, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 1,155 | -0.01(-0.10%) |
Jul 14, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 26,516 | +0.00(+0.00%) |
Jul 13, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 12,085 | +0.00(+0.00%) |
Jul 11, 2023 | 10.50 | 55 | +0.02(+0.19%) | |||
Jul 10, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 752,712 | +0.00(+0.00%) |
Jul 07, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 286 | +0.01(+0.05%) |
Jul 06, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 101 | -0.01(-0.05%) |
Jul 05, 2023 | 10.47 | 10.48 | 10.46 | 10.48 | 92,724 | +0.02(+0.19%) |
Jul 03, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 6,624 | +0.00(+0.00%) |
Jun 30, 2023 | 10.46 | 10.46 | 10.45 | 10.46 | 161,323 | +0.00(+0.00%) |
Jun 29, 2023 | 10.46 | 10.46 | 10.45 | 10.46 | 141,344 | +0.02(+0.14%) |
Jun 28, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 125,623 | -0.00(-0.05%) |
Jun 27, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 101 | -0.01(-0.10%) |
Jun 26, 2023 | 10.44 | 10.46 | 10.44 | 10.46 | 116,955 | +0.02(+0.19%) |
Jun 23, 2023 | 10.44 | 10.45 | 10.44 | 10.44 | 4,009 | +0.00(+0.00%) |
Jun 22, 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 93,232 | -0.01(-0.10%) |
Jun 21, 2023 | 10.45 | 10.45 | 10.44 | 10.45 | 4,870 | +0.01(+0.14%) |
Jun 20, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 255 | +0.01(+0.05%) |
Jun 16, 2023 | 10.42 | 10.44 | 10.42 | 10.43 | 2,452 | +0.00(+0.00%) |