Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 104,468 | +0.90(+8.11%) |
Feb 12, 2024 | 10.90 | 11.35 | 10.85 | 11.10 | 51,204 | +0.04(+0.36%) |
Feb 09, 2024 | 10.88 | 11.49 | 10.88 | 11.06 | 54,388 | +0.39(+3.66%) |
Feb 08, 2024 | 11.17 | 11.17 | 10.59 | 10.67 | 157,365 | -0.73(-6.40%) |
Feb 07, 2024 | 11.70 | 11.85 | 11.20 | 11.40 | 80,205 | -0.40(-3.39%) |
Feb 06, 2024 | 12.06 | 12.35 | 11.71 | 11.80 | 41,285 | -0.26(-2.16%) |
Feb 05, 2024 | 12.42 | 12.42 | 12.00 | 12.06 | 94,402 | -0.34(-2.74%) |
Feb 02, 2024 | 12.22 | 12.74 | 12.09 | 12.40 | 48,875 | -0.22(-1.78%) |
Feb 01, 2024 | 12.52 | 12.88 | 12.40 | 12.62 | 55,914 | +0.27(+2.14%) |
Jan 31, 2024 | 12.22 | 12.85 | 12.17 | 12.36 | 139,742 | +0.15(+1.23%) |
Jan 30, 2024 | 12.18 | 12.25 | 12.08 | 12.21 | 53,070 | +0.17(+1.37%) |
Jan 29, 2024 | 12.15 | 12.25 | 11.91 | 12.04 | 13,518 | -0.11(-0.90%) |
Jan 26, 2024 | 12.01 | 12.25 | 11.98 | 12.15 | 15,085 | +0.06(+0.54%) |
Jan 25, 2024 | 12.25 | 12.29 | 12.09 | 12.09 | 18,785 | -0.01(-0.08%) |
Jan 24, 2024 | 12.28 | 12.28 | 12.03 | 12.10 | 15,378 | -0.05(-0.41%) |
Jan 23, 2024 | 12.13 | 12.29 | 11.90 | 12.15 | 22,004 | +0.03(+0.25%) |
Jan 22, 2024 | 12.00 | 12.89 | 11.90 | 12.12 | 79,008 | +0.14(+1.17%) |
Jan 19, 2024 | 12.01 | 12.01 | 11.73 | 11.98 | 16,604 | +0.01(+0.08%) |
Jan 18, 2024 | 11.89 | 12.00 | 11.70 | 11.97 | 46,503 | +0.11(+0.93%) |
Jan 17, 2024 | 11.50 | 12.20 | 11.50 | 11.86 | 819,636 | +0.36(+3.13%) |
Jan 16, 2024 | 11.42 | 12.30 | 11.40 | 11.50 | 32,820 | +0.04(+0.35%) |
Jan 12, 2024 | 11.52 | 12.00 | 11.30 | 11.46 | 29,353 | -0.06(-0.52%) |
Jan 11, 2024 | 11.50 | 11.90 | 11.33 | 11.52 | 15,950 | -0.13(-1.12%) |
Jan 10, 2024 | 11.88 | 11.97 | 11.50 | 11.65 | 19,444 | +0.06(+0.52%) |
Jan 09, 2024 | 11.40 | 11.90 | 11.31 | 11.59 | 38,424 | +0.33(+2.93%) |
Jan 08, 2024 | 11.91 | 12.13 | 11.04 | 11.26 | 29,573 | -0.62(-5.22%) |
Jan 05, 2024 | 11.90 | 12.02 | 11.85 | 11.88 | 18,416 | -0.02(-0.21%) |
Jan 04, 2024 | 11.90 | 12.03 | 11.85 | 11.90 | 22,810 | +0.01(+0.13%) |
Jan 03, 2024 | 11.60 | 12.50 | 11.60 | 11.89 | 17,968 | +0.05(+0.42%) |
Jan 02, 2024 | 11.39 | 12.00 | 11.38 | 11.84 | 18,328 | +0.45(+3.95%) |
Dec 29, 2023 | 11.40 | 11.79 | 11.31 | 11.39 | 25,543 | -0.03(-0.26%) |
Dec 28, 2023 | 11.35 | 11.69 | 11.35 | 11.42 | 18,341 | -0.08(-0.70%) |
Dec 27, 2023 | 11.80 | 11.85 | 11.35 | 11.50 | 22,947 | -0.38(-3.20%) |
Dec 26, 2023 | 11.77 | 12.28 | 11.77 | 11.88 | 27,415 | +0.14(+1.19%) |
Dec 22, 2023 | 11.16 | 11.74 | 11.16 | 11.74 | 42,024 | +0.29(+2.53%) |
Dec 21, 2023 | 11.48 | 11.50 | 11.20 | 11.45 | 19,761 | +0.00(+0.00%) |
Dec 20, 2023 | 11.40 | 11.79 | 11.20 | 11.45 | 18,674 | +0.10(+0.88%) |
Dec 19, 2023 | 11.33 | 11.75 | 11.25 | 11.35 | 44,808 | +0.16(+1.43%) |
Dec 18, 2023 | 11.10 | 11.45 | 11.05 | 11.19 | 272,689 | +0.13(+1.17%) |
Dec 15, 2023 | 10.91 | 12.28 | 10.90 | 11.06 | 299,870 | +0.15(+1.38%) |
Dec 14, 2023 | 10.90 | 10.92 | 10.84 | 10.91 | 1,241,775 | -0.02(-0.18%) |
Dec 13, 2023 | 10.90 | 10.94 | 10.90 | 10.93 | 178,960 | +0.03(+0.28%) |
Dec 12, 2023 | 11.00 | 11.00 | 10.80 | 10.90 | 343,417 | +0.07(+0.65%) |
Dec 11, 2023 | 10.99 | 10.99 | 10.80 | 10.83 | 58,251 | +0.03(+0.28%) |
Dec 08, 2023 | 10.90 | 10.90 | 10.75 | 10.80 | 23,312 | +0.05(+0.47%) |
Dec 07, 2023 | 10.57 | 11.00 | 10.57 | 10.75 | 140,304 | +0.21(+1.99%) |
Dec 06, 2023 | 10.60 | 12.23 | 10.50 | 10.54 | 38,664 | -0.06(-0.57%) |
Dec 05, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 402 | -0.00(-0.00%) |
Dec 04, 2023 | 10.47 | 10.60 | 10.47 | 10.60 | 15,328 | +0.10(+0.95%) |
Dec 01, 2023 | 10.60 | 10.60 | 10.48 | 10.50 | 3,575 | -0.10(-0.94%) |
Nov 29, 2023 | 10.60 | 0 | +0.07(+0.67%) | |||
Nov 28, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 225 | +0.03(+0.28%) |
Nov 22, 2023 | 10.50 | 0 | -0.03(-0.28%) | |||
Nov 21, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 1,027 | +0.00(+0.00%) |
Nov 20, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 189 | +0.05(+0.48%) |
Nov 17, 2023 | 10.58 | 10.58 | 10.48 | 10.48 | 893 | -0.12(-1.13%) |
Nov 14, 2023 | 10.60 | 50 | +0.09(+0.86%) | |||
Nov 09, 2023 | 10.51 | 0 | +0.03(+0.29%) | |||
Nov 08, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 223 | +0.00(+0.00%) |
Nov 07, 2023 | 10.49 | 10.49 | 10.48 | 10.48 | 3,125 | -0.11(-1.04%) |
Nov 02, 2023 | 10.59 | 100 | +0.11(+1.05%) | |||
Oct 30, 2023 | 10.48 | 1 | +0.00(+0.00%) | |||
Oct 25, 2023 | 10.48 | 25 | -0.04(-0.38%) | |||
Oct 20, 2023 | 10.52 | 30 | -0.04(-0.34%) | |||
Oct 19, 2023 | 10.60 | 10.60 | 10.56 | 10.56 | 1,141 | -0.03(-0.32%) |
Oct 18, 2023 | 10.60 | 10.60 | 10.58 | 10.59 | 733 | +0.06(+0.57%) |
Oct 17, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 378 | -0.01(-0.09%) |
Oct 16, 2023 | 10.60 | 10.60 | 10.54 | 10.54 | 1,722 | -0.04(-0.33%) |
Oct 13, 2023 | 10.59 | 10.60 | 10.54 | 10.57 | 2,274 | +0.08(+0.81%) |
Oct 11, 2023 | 10.49 | 0 | +0.04(+0.38%) | |||
Oct 10, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | -0.05(-0.48%) |
Oct 06, 2023 | 10.50 | 1 | +0.00(+0.00%) | |||
Oct 05, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 3,126 | +0.00(+0.00%) |
Oct 04, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 160 | +0.04(+0.38%) |
Oct 02, 2023 | 10.46 | 70 | +0.00(+0.00%) | |||
Sep 29, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 2,000 | -0.03(-0.29%) |
Sep 28, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 1,605 | +0.07(+0.72%) |
Sep 25, 2023 | 10.42 | 0 | +0.01(+0.05%) | |||
Sep 22, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 152 | +0.01(+0.10%) |
Sep 20, 2023 | 10.40 | 40 | -0.07(-0.67%) | |||
Sep 19, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 186 | +0.09(+0.87%) |
Sep 18, 2023 | 10.40 | 10.42 | 10.38 | 10.38 | 4,849 | +0.04(+0.39%) |
Sep 14, 2023 | 10.34 | 12 | -0.07(-0.67%) | |||
Sep 13, 2023 | 10.32 | 10.58 | 10.32 | 10.41 | 32,485 | -0.02(-0.19%) |
Sep 12, 2023 | 10.42 | 10.66 | 10.33 | 10.43 | 47,091 | +0.09(+0.92%) |
Sep 11, 2023 | 10.50 | 10.50 | 10.31 | 10.34 | 16,801 | -0.15(-1.48%) |
Sep 08, 2023 | 10.31 | 10.49 | 10.31 | 10.49 | 42,612 | +0.10(+0.96%) |
Sep 07, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 268 | +0.04(+0.39%) |
Sep 06, 2023 | 10.35 | 10.40 | 10.34 | 10.35 | 30,912 | +0.02(+0.19%) |
Sep 05, 2023 | 10.27 | 10.35 | 10.27 | 10.33 | 563 | +0.03(+0.29%) |
Sep 01, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 1,252 | -0.09(-0.87%) |
Aug 30, 2023 | 10.39 | 0 | -0.01(-0.10%) | |||
Aug 29, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 274 | +0.03(+0.29%) |
Aug 28, 2023 | 10.29 | 10.40 | 10.26 | 10.37 | 211,518 | +0.06(+0.58%) |
Aug 25, 2023 | 10.40 | 10.40 | 10.26 | 10.31 | 22,226 | -0.04(-0.39%) |
Aug 23, 2023 | 10.35 | 5 | -0.03(-0.25%) | |||
Aug 22, 2023 | 10.38 | 10.38 | 10.35 | 10.38 | 3,507 | +0.01(+0.06%) |
Aug 21, 2023 | 10.37 | 10.37 | 10.36 | 10.37 | 30,553 | -0.01(-0.10%) |
Aug 17, 2023 | 10.38 | 40 | +0.00(+0.00%) | |||
Aug 16, 2023 | 10.36 | 10.38 | 10.36 | 10.38 | 17,417 | +0.03(+0.29%) |
Aug 15, 2023 | 10.36 | 10.36 | 10.35 | 10.35 | 345 | +0.00(+0.00%) |
Aug 14, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 21,719 | -0.02(-0.19%) |
Aug 11, 2023 | 10.35 | 10.37 | 10.35 | 10.37 | 13,409 | +0.01(+0.10%) |
Aug 10, 2023 | 10.36 | 10.36 | 10.35 | 10.36 | 39,437 | -0.01(-0.10%) |
Aug 09, 2023 | 10.32 | 10.37 | 10.32 | 10.37 | 11,299 | +0.01(+0.10%) |
Aug 08, 2023 | 10.30 | 10.45 | 10.30 | 10.36 | 1,194,086 | +0.06(+0.58%) |
Aug 07, 2023 | 10.27 | 10.30 | 10.27 | 10.30 | 42,354 | +0.02(+0.19%) |
Aug 04, 2023 | 10.28 | 10.28 | 10.27 | 10.28 | 21,000 | +0.00(+0.00%) |
Aug 03, 2023 | 10.28 | 10.29 | 10.28 | 10.28 | 99,458 | -0.01(-0.10%) |
Aug 01, 2023 | 10.29 | 1,494 | +0.00(+0.00%) | |||
Jul 31, 2023 | 10.30 | 10.30 | 10.28 | 10.29 | 228,635 | +0.01(+0.10%) |
Jul 28, 2023 | 10.31 | 10.31 | 10.28 | 10.28 | 276,182 | -0.03(-0.29%) |
Jul 27, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 648 | +0.00(+0.00%) |
Jul 24, 2023 | 10.31 | 16 | +0.00(+0.00%) | |||
Jul 21, 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 1,814 | +0.01(+0.10%) |
Jul 19, 2023 | 10.30 | 5 | +0.02(+0.19%) | |||
Jul 18, 2023 | 10.29 | 10.39 | 10.28 | 10.28 | 8,637 | +0.00(+0.00%) |
Jul 17, 2023 | 10.28 | 10.30 | 10.28 | 10.28 | 32,161 | +0.01(+0.10%) |
Jul 14, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 300 | +0.00(+0.00%) |
Jul 11, 2023 | 10.27 | 0 | +0.00(+0.00%) | |||
Jul 07, 2023 | 10.27 | 0 | +0.00(+0.00%) | |||
Jul 06, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 3,801 | +0.00(+0.00%) |
Jul 05, 2023 | 10.28 | 10.28 | 10.26 | 10.27 | 11,916 | +0.00(+0.00%) |
Jul 03, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 26,902 | +0.00(+0.00%) |
Jun 30, 2023 | 10.27 | 10.28 | 10.26 | 10.27 | 162,914 | +0.00(+0.00%) |
Jun 29, 2023 | 10.28 | 10.28 | 10.27 | 10.27 | 43,212 | +0.00(+0.00%) |
Jun 28, 2023 | 10.27 | 10.30 | 10.27 | 10.27 | 7,965 | +0.01(+0.10%) |
Jun 27, 2023 | 10.22 | 10.27 | 10.22 | 10.26 | 4,400 | +0.01(+0.10%) |
Jun 23, 2023 | 10.25 | 0 | +0.00(+0.00%) | |||
Jun 22, 2023 | 10.25 | 10.39 | 10.25 | 10.25 | 19,694 | +0.02(+0.20%) |
Jun 21, 2023 | 10.23 | 10.23 | 10.22 | 10.23 | 4,819 | +0.02(+0.20%) |
Jun 20, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 1,509 | +0.00(+0.00%) |
Jun 16, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | -0.01(-0.10%) |