Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 10.29 | 10.32 | 10.18 | 10.32 | 3,267 | +0.01(+0.10%) |
Feb 14, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 47 | +0.01(+0.05%) |
Feb 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 295 | +0.00(+0.05%) |
Feb 12, 2024 | 10.30 | 10.30 | 10.29 | 10.30 | 665 | +0.00(+0.00%) |
Feb 09, 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 364 | +0.00(+0.00%) |
Feb 08, 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 966 | +0.00(+0.00%) |
Feb 07, 2024 | 10.29 | 10.30 | 10.28 | 10.30 | 1,708 | +0.00(+0.00%) |
Feb 06, 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 1,029 | +0.00(+0.00%) |
Feb 05, 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 1,956 | -0.01(-0.09%) |
Feb 02, 2024 | 10.29 | 10.31 | 10.29 | 10.31 | 1,174 | -0.00(-0.01%) |
Feb 01, 2024 | 10.29 | 10.31 | 10.27 | 10.31 | 266,496 | +0.01(+0.07%) |
Jan 31, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 62 | -0.01(-0.07%) |
Jan 30, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 160 | +0.02(+0.15%) |
Jan 29, 2024 | 10.26 | 10.31 | 10.22 | 10.29 | 27,061 | +0.06(+0.63%) |
Jan 26, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 100 | -0.05(-0.53%) |
Jan 25, 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 218 | -0.03(-0.30%) |
Jan 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 46 | +0.07(+0.68%) |
Jan 23, 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 3,908 | -0.05(-0.49%) |
Jan 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 1,540 | -0.00(-0.02%) |
Jan 19, 2024 | 10.29 | 10.31 | 10.29 | 10.30 | 4,679 | +0.07(+0.67%) |
Jan 18, 2024 | 10.22 | 10.23 | 10.22 | 10.23 | 243 | -0.04(-0.34%) |
Jan 17, 2024 | 10.18 | 10.27 | 10.18 | 10.27 | 161 | -0.10(-0.96%) |
Jan 16, 2024 | 10.39 | 10.39 | 10.36 | 10.37 | 2,258 | -0.23(-2.17%) |
Jan 12, 2024 | 10.69 | 10.69 | 10.60 | 10.60 | 273 | -0.15(-1.44%) |
Jan 11, 2024 | 10.70 | 10.75 | 10.69 | 10.75 | 10,737 | -0.17(-1.56%) |
Jan 10, 2024 | 10.74 | 10.92 | 10.74 | 10.92 | 9,470 | +0.68(+6.64%) |
Jan 09, 2024 | 10.54 | 10.57 | 10.24 | 10.24 | 2,306 | -0.38(-3.55%) |
Jan 08, 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 441 | -0.00(-0.05%) |
Jan 05, 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 1,595 | +0.05(+0.44%) |
Jan 04, 2024 | 10.59 | 10.61 | 10.56 | 10.57 | 3,574 | +0.35(+3.47%) |
Jan 03, 2024 | 10.51 | 10.51 | 10.22 | 10.22 | 1,727 | -0.37(-3.45%) |
Jan 02, 2024 | 10.61 | 10.61 | 10.59 | 10.59 | 237 | -0.05(-0.52%) |
Dec 29, 2023 | 10.71 | 10.71 | 10.64 | 10.64 | 6,314 | -0.04(-0.39%) |
Dec 28, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 854 | -0.07(-0.66%) |
Dec 27, 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 688 | +0.05(+0.49%) |
Dec 26, 2023 | 10.61 | 10.70 | 10.61 | 10.70 | 3,794 | +0.06(+0.53%) |
Dec 22, 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 738 | +0.03(+0.33%) |
Dec 21, 2023 | 10.58 | 10.61 | 10.56 | 10.61 | 2,901 | +0.19(+1.86%) |
Dec 20, 2023 | 10.43 | 10.43 | 10.41 | 10.41 | 993 | -0.13(-1.27%) |
Dec 19, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 71 | +0.06(+0.57%) |
Dec 18, 2023 | 10.47 | 10.49 | 10.45 | 10.49 | 1,905 | -0.07(-0.64%) |
Dec 15, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 100 | -0.17(-1.55%) |
Dec 14, 2023 | 10.70 | 10.75 | 10.70 | 10.72 | 1,838 | +0.22(+2.08%) |
Dec 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 30 | +0.14(+1.40%) |
Dec 12, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 68 | -0.07(-0.69%) |
Dec 11, 2023 | 10.41 | 10.43 | 10.39 | 10.43 | 11,955 | -0.05(-0.50%) |
Dec 08, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 435 | +0.01(+0.13%) |
Dec 07, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 2,522 | +0.04(+0.34%) |
Dec 06, 2023 | 10.56 | 10.56 | 10.43 | 10.43 | 577 | +0.02(+0.19%) |
Dec 05, 2023 | 10.43 | 10.43 | 10.41 | 10.41 | 623 | -0.03(-0.33%) |
Dec 04, 2023 | 10.35 | 10.45 | 10.35 | 10.45 | 1,548 | -0.02(-0.14%) |
Dec 01, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 117 | +0.07(+0.67%) |
Nov 30, 2023 | 10.33 | 10.39 | 10.33 | 10.39 | 940 | -0.06(-0.56%) |
Nov 29, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 565 | +0.03(+0.25%) |
Nov 28, 2023 | 10.42 | 10.43 | 10.41 | 10.43 | 3,256 | +0.11(+1.05%) |
Nov 27, 2023 | 10.28 | 10.32 | 10.28 | 10.32 | 1,362 | +0.08(+0.77%) |
Nov 24, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | +0.10(+0.94%) |
Nov 22, 2023 | 10.14 | 10.15 | 10.14 | 10.15 | 149 | -0.00(-0.05%) |
Nov 21, 2023 | 10.19 | 10.19 | 10.15 | 10.15 | 302 | -0.09(-0.85%) |
Nov 20, 2023 | 10.24 | 10.25 | 10.23 | 10.24 | 5,193 | +0.09(+0.88%) |
Nov 17, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 998 | +0.08(+0.76%) |
Nov 16, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 147 | -0.01(-0.14%) |
Nov 15, 2023 | 10.10 | 10.10 | 10.09 | 10.09 | 1,081 | -0.11(-1.10%) |
Nov 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 29 | +0.24(+2.37%) |
Nov 13, 2023 | 9.962 | 9.962 | 9.962 | 9.962 | 45 | +0.04(+0.45%) |
Nov 10, 2023 | 9.854 | 9.927 | 9.854 | 9.917 | 14,594 | +0.03(+0.30%) |
Nov 09, 2023 | 9.917 | 9.947 | 9.888 | 9.888 | 4,273 | +0.00(+0.05%) |
Nov 08, 2023 | 9.888 | 9.898 | 9.883 | 9.883 | 528 | +0.03(+0.35%) |
Nov 07, 2023 | 9.888 | 9.888 | 9.848 | 9.848 | 7,994 | -0.22(-2.17%) |
Nov 06, 2023 | 10.11 | 10.11 | 10.07 | 10.07 | 3,609 | -0.02(-0.20%) |
Nov 03, 2023 | 10.02 | 10.09 | 10.02 | 10.09 | 1,005 | +0.18(+1.82%) |
Nov 02, 2023 | 9.927 | 9.927 | 9.878 | 9.906 | 5,484 | +0.19(+1.92%) |
Nov 01, 2023 | 9.679 | 9.739 | 9.679 | 9.720 | 3,236 | +0.07(+0.73%) |
Oct 31, 2023 | 9.639 | 9.679 | 9.639 | 9.649 | 757 | +0.02(+0.16%) |
Oct 30, 2023 | 9.560 | 9.634 | 9.560 | 9.634 | 10,826 | +0.11(+1.16%) |
Oct 27, 2023 | 9.570 | 9.570 | 9.500 | 9.523 | 4,677 | +0.03(+0.34%) |
Oct 26, 2023 | 9.510 | 9.520 | 9.491 | 9.491 | 820 | +0.25(+2.69%) |
Oct 25, 2023 | 9.242 | 9.242 | 9.242 | 9.242 | 27 | -0.10(-1.06%) |
Oct 24, 2023 | 9.341 | 9.341 | 9.341 | 9.341 | 464 | +0.01(+0.11%) |
Oct 23, 2023 | 9.331 | 9.331 | 9.252 | 9.331 | 7,013 | +0.05(+0.53%) |
Oct 20, 2023 | 9.256 | 9.301 | 9.256 | 9.282 | 3,017 | -0.06(-0.63%) |
Oct 19, 2023 | 9.351 | 9.351 | 9.341 | 9.341 | 3,251 | -0.02(-0.22%) |
Oct 18, 2023 | 9.401 | 9.416 | 9.362 | 9.362 | 1,924 | -0.02(-0.18%) |
Oct 17, 2023 | 9.331 | 9.421 | 9.331 | 9.379 | 9,870 | +0.04(+0.40%) |
Oct 16, 2023 | 9.331 | 9.341 | 9.317 | 9.341 | 2,394 | +0.15(+1.62%) |
Oct 13, 2023 | 9.252 | 9.252 | 9.172 | 9.192 | 2,289 | -0.09(-1.02%) |
Oct 12, 2023 | 9.331 | 9.341 | 9.272 | 9.286 | 11,259 | -0.21(-2.25%) |
Oct 11, 2023 | 9.520 | 9.520 | 9.470 | 9.500 | 1,263 | +0.17(+1.81%) |
Oct 10, 2023 | 9.321 | 9.331 | 9.321 | 9.331 | 183 | +0.18(+1.94%) |
Oct 09, 2023 | 9.093 | 9.153 | 9.093 | 9.153 | 373 | +0.02(+0.18%) |
Oct 06, 2023 | 9.137 | 9.137 | 9.137 | 9.137 | 100 | +0.03(+0.31%) |
Oct 05, 2023 | 9.109 | 9.109 | 9.109 | 9.109 | 152 | +0.07(+0.74%) |
Oct 04, 2023 | 9.043 | 9.043 | 9.043 | 9.043 | 53 | -0.07(-0.72%) |
Oct 03, 2023 | 9.093 | 9.116 | 9.093 | 9.108 | 2,349 | -0.27(-2.85%) |
Oct 02, 2023 | 9.383 | 9.383 | 9.375 | 9.375 | 171 | -0.12(-1.28%) |
Sep 29, 2023 | 9.510 | 9.510 | 9.497 | 9.497 | 540 | +0.07(+0.78%) |
Sep 28, 2023 | 9.431 | 9.450 | 9.421 | 9.424 | 1,679 | -0.01(-0.11%) |
Sep 27, 2023 | 9.421 | 9.434 | 9.421 | 9.434 | 336 | -0.12(-1.26%) |
Sep 26, 2023 | 9.555 | 9.555 | 9.555 | 9.555 | 12 | -0.03(-0.36%) |
Sep 25, 2023 | 9.629 | 9.629 | 9.590 | 9.590 | 615 | -0.15(-1.51%) |
Sep 22, 2023 | 9.739 | 9.739 | 9.736 | 9.736 | 255 | -0.00(-0.04%) |
Sep 21, 2023 | 9.768 | 9.778 | 9.739 | 9.741 | 15,231 | -0.07(-0.69%) |
Sep 20, 2023 | 9.808 | 9.808 | 9.808 | 9.808 | 181 | +0.04(+0.41%) |
Sep 19, 2023 | 9.749 | 9.788 | 9.749 | 9.768 | 8,012 | +0.02(+0.20%) |
Sep 18, 2023 | 9.739 | 9.749 | 9.739 | 9.749 | 2,338 | -0.09(-0.96%) |
Sep 15, 2023 | 9.848 | 9.848 | 9.843 | 9.843 | 169 | -0.06(-0.64%) |
Sep 14, 2023 | 9.906 | 9.906 | 9.906 | 9.906 | 55 | +0.10(+1.00%) |
Sep 13, 2023 | 9.808 | 9.808 | 9.808 | 9.808 | 94 | -0.02(-0.20%) |
Sep 12, 2023 | 9.828 | 9.828 | 9.828 | 9.828 | 21 | -0.08(-0.80%) |
Sep 11, 2023 | 9.901 | 9.908 | 9.901 | 9.908 | 266 | +0.08(+0.81%) |
Sep 08, 2023 | 9.828 | 9.828 | 9.828 | 9.828 | 100 | +0.08(+0.86%) |
Sep 07, 2023 | 9.778 | 9.778 | 9.744 | 9.744 | 299 | -0.07(-0.76%) |
Sep 06, 2023 | 9.838 | 9.838 | 9.818 | 9.818 | 307 | -0.03(-0.32%) |
Sep 05, 2023 | 9.835 | 9.853 | 9.835 | 9.850 | 1,410 | -0.17(-1.72%) |
Sep 01, 2023 | 10.09 | 10.09 | 10.02 | 10.02 | 189 | -0.10(-1.02%) |
Aug 31, 2023 | 10.15 | 10.15 | 10.12 | 10.12 | 677 | -0.11(-1.07%) |
Aug 30, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 165 | -0.04(-0.38%) |
Aug 29, 2023 | 10.22 | 10.27 | 10.22 | 10.27 | 894 | +0.20(+1.95%) |
Aug 28, 2023 | 10.14 | 10.14 | 10.08 | 10.08 | 35,645 | +0.01(+0.14%) |
Aug 25, 2023 | 10.02 | 10.09 | 10.02 | 10.06 | 2,862 | +0.12(+1.23%) |
Aug 24, 2023 | 9.937 | 9.977 | 9.937 | 9.941 | 4,658 | -0.03(-0.29%) |
Aug 23, 2023 | 9.908 | 9.970 | 9.910 | 9.970 | 630 | +0.09(+0.88%) |
Aug 22, 2023 | 9.883 | 9.883 | 9.883 | 9.883 | 45 | -0.06(-0.64%) |
Aug 21, 2023 | 9.878 | 9.946 | 9.878 | 9.946 | 464 | +0.04(+0.39%) |
Aug 18, 2023 | 9.868 | 9.908 | 9.838 | 9.908 | 349 | +0.00(+0.05%) |
Aug 17, 2023 | 9.942 | 9.942 | 9.903 | 9.903 | 367 | -0.05(-0.55%) |
Aug 16, 2023 | 9.987 | 10.02 | 9.957 | 9.957 | 1,854 | -0.07(-0.69%) |
Aug 15, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 126 | -0.04(-0.38%) |
Aug 14, 2023 | 10.01 | 10.07 | 10.01 | 10.07 | 2,803 | -0.06(-0.60%) |
Aug 11, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 158 | -0.10(-0.97%) |
Aug 10, 2023 | 10.27 | 10.28 | 10.23 | 10.23 | 2,016 | +0.04(+0.39%) |
Aug 09, 2023 | 10.23 | 10.22 | 10.18 | 10.19 | 1,121 | -0.03(-0.29%) |
Aug 08, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 890 | +0.02(+0.21%) |
Aug 07, 2023 | 10.17 | 10.19 | 10.14 | 10.19 | 2,350 | +0.08(+0.77%) |
Aug 04, 2023 | 10.14 | 10.19 | 10.12 | 10.12 | 1,371 | +0.01(+0.13%) |
Aug 03, 2023 | 10.09 | 10.10 | 10.09 | 10.10 | 692 | +0.01(+0.07%) |
Aug 02, 2023 | 10.15 | 10.15 | 10.08 | 10.10 | 5,285 | -0.20(-1.93%) |
Aug 01, 2023 | 10.31 | 10.31 | 10.26 | 10.30 | 32,253 | -0.14(-1.38%) |
Jul 31, 2023 | 10.46 | 10.49 | 10.40 | 10.44 | 5,679 | -0.05(-0.52%) |
Jul 28, 2023 | 10.53 | 10.53 | 10.49 | 10.49 | 936 | +0.02(+0.22%) |
Jul 27, 2023 | 10.55 | 10.56 | 10.45 | 10.47 | 2,748 | -0.33(-3.06%) |
Jul 26, 2023 | 10.69 | 10.82 | 10.69 | 10.80 | 2,971 | +0.22(+2.07%) |
Jul 25, 2023 | 10.58 | 10.65 | 10.58 | 10.58 | 7,157 | -0.05(-0.51%) |
Jul 24, 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 819 | -0.02(-0.23%) |
Jul 21, 2023 | 10.65 | 10.66 | 10.65 | 10.66 | 24,398 | +0.03(+0.27%) |
Jul 20, 2023 | 10.68 | 10.68 | 10.63 | 10.63 | 2,039 | +0.01(+0.07%) |
Jul 19, 2023 | 10.64 | 10.65 | 10.63 | 10.63 | 294 | +0.04(+0.41%) |
Jul 18, 2023 | 10.57 | 10.58 | 10.57 | 10.58 | 634 | -0.04(-0.37%) |
Jul 17, 2023 | 10.57 | 10.62 | 10.57 | 10.62 | 569 | +0.06(+0.56%) |
Jul 14, 2023 | 10.60 | 10.60 | 10.56 | 10.56 | 1,006 | -0.08(-0.79%) |
Jul 13, 2023 | 10.64 | 10.69 | 10.63 | 10.65 | 7,999 | +0.17(+1.66%) |
Jul 12, 2023 | 10.45 | 10.53 | 10.45 | 10.47 | 3,673 | +0.14(+1.35%) |
Jul 11, 2023 | 10.31 | 10.33 | 10.29 | 10.33 | 718 | +0.05(+0.48%) |
Jul 10, 2023 | 10.29 | 10.30 | 10.26 | 10.29 | 3,821 | +0.07(+0.68%) |
Jul 07, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 2,273 | +0.05(+0.45%) |
Jul 06, 2023 | 10.18 | 10.18 | 10.14 | 10.17 | 2,105 | -0.07(-0.64%) |
Jul 05, 2023 | 10.29 | 10.29 | 10.24 | 10.24 | 423 | -0.09(-0.86%) |
Jul 03, 2023 | 10.30 | 10.32 | 10.29 | 10.32 | 983 | +0.12(+1.16%) |
Jun 30, 2023 | 10.20 | 10.21 | 10.17 | 10.21 | 27,741 | +0.06(+0.55%) |
Jun 29, 2023 | 10.17 | 10.17 | 10.15 | 10.15 | 223 | -0.10(-0.96%) |
Jun 28, 2023 | 10.27 | 10.27 | 10.25 | 10.25 | 180 | -0.05(-0.53%) |
Jun 27, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 26 | +0.10(+0.95%) |
Jun 26, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 25 | +0.08(+0.80%) |
Jun 23, 2023 | 10.16 | 10.16 | 10.13 | 10.13 | 557 | -0.13(-1.24%) |
Jun 22, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 1,001 | -0.09(-0.82%) |
Jun 21, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 79 | -0.06(-0.62%) |
Jun 20, 2023 | 10.38 | 10.42 | 10.38 | 10.40 | 8,988 | -0.08(-0.75%) |
Jun 16, 2023 | 10.49 | 10.54 | 10.48 | 10.48 | 2,985 | +0.00(+0.04%) |