Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 14, 2024 | 7.700 | 0 | -0.56(-6.78%) | |||
Mar 13, 2024 | 7.890 | 8.600 | 7.890 | 8.260 | 15,594 | +0.26(+3.25%) |
Mar 12, 2024 | 8.630 | 12.00 | 7.500 | 8.000 | 180,837 | +0.51(+6.81%) |
Mar 11, 2024 | 7.950 | 7.950 | 6.800 | 7.490 | 47,556 | -1.24(-14.20%) |
Mar 08, 2024 | 10.24 | 10.25 | 6.290 | 8.730 | 335,051 | -2.28(-20.71%) |
Mar 07, 2024 | 11.49 | 11.50 | 8.990 | 11.01 | 18,330 | -0.40(-3.51%) |
Mar 06, 2024 | 11.81 | 12.00 | 11.00 | 11.41 | 7,663 | +0.16(+1.42%) |
Mar 05, 2024 | 10.85 | 11.25 | 10.53 | 11.25 | 3,401 | +0.39(+3.59%) |
Mar 04, 2024 | 17.00 | 17.00 | 10.86 | 10.86 | 64,064 | -0.99(-8.35%) |
Mar 01, 2024 | 10.85 | 12.66 | 10.71 | 11.85 | 28,200 | +0.38(+3.31%) |
Feb 29, 2024 | 10.89 | 12.08 | 10.31 | 11.47 | 22,856 | +0.66(+6.11%) |
Feb 28, 2024 | 10.80 | 10.82 | 10.78 | 10.81 | 4,077 | +0.03(+0.28%) |
Feb 27, 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 682,691 | +0.03(+0.28%) |
Feb 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 4,776 | +0.01(+0.09%) |
Feb 23, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 971 | +0.00(+0.00%) |
Feb 22, 2024 | 10.79 | 10.79 | 10.74 | 10.74 | 1,083 | -0.03(-0.28%) |
Feb 20, 2024 | 10.77 | 41 | +0.03(+0.28%) | |||
Feb 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 4,399 | -0.13(-1.20%) |
Feb 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 301 | +0.19(+1.78%) |
Feb 12, 2024 | 10.68 | 30 | +0.01(+0.09%) | |||
Feb 02, 2024 | 10.67 | 0 | +0.07(+0.66%) | |||
Jan 26, 2024 | 10.60 | 6 | -0.07(-0.66%) | |||
Jan 25, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 1,061 | +0.07(+0.66%) |
Jan 23, 2024 | 10.60 | 18 | -0.05(-0.47%) | |||
Jan 19, 2024 | 10.65 | 11 | +0.04(+0.38%) | |||
Jan 16, 2024 | 10.61 | 0 | +0.01(+0.09%) | |||
Jan 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 124 | +0.00(+0.00%) |
Jan 05, 2024 | 10.60 | 0 | -0.04(-0.38%) | |||
Jan 04, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 146 | +0.05(+0.47%) |
Dec 28, 2023 | 10.59 | 70 | +0.00(+0.00%) | |||
Dec 27, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 750 | -0.02(-0.19%) |
Dec 22, 2023 | 10.61 | 34 | +0.01(+0.08%) | |||
Dec 15, 2023 | 10.60 | 0 | -0.02(-0.18%) | |||
Dec 13, 2023 | 10.62 | 4 | +0.06(+0.57%) | |||
Dec 12, 2023 | 10.66 | 10.66 | 10.31 | 10.56 | 4,675 | -0.06(-0.56%) |
Dec 11, 2023 | 10.60 | 10.65 | 10.60 | 10.62 | 176,811 | -0.14(-1.30%) |
Dec 08, 2023 | 10.57 | 10.99 | 10.55 | 10.76 | 6,470 | +0.08(+0.75%) |
Dec 07, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 796 | -0.02(-0.19%) |
Dec 06, 2023 | 10.70 | 10.87 | 10.70 | 10.70 | 1,332 | +0.07(+0.66%) |
Dec 04, 2023 | 10.63 | 6 | -0.04(-0.37%) | |||
Dec 01, 2023 | 11.19 | 11.19 | 10.67 | 10.67 | 2,082 | +0.04(+0.38%) |
Nov 30, 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 293 | -0.06(-0.56%) |
Nov 29, 2023 | 10.67 | 10.71 | 10.67 | 10.69 | 401,212 | +0.03(+0.28%) |
Nov 28, 2023 | 10.72 | 10.72 | 10.66 | 10.66 | 200,282 | -0.13(-1.20%) |
Nov 27, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 102 | -0.06(-0.55%) |
Nov 24, 2023 | 10.75 | 10.85 | 10.66 | 10.85 | 6,137 | +0.10(+0.93%) |
Nov 21, 2023 | 10.75 | 95 | +0.08(+0.76%) | |||
Nov 17, 2023 | 10.67 | 23 | +0.03(+0.27%) | |||
Nov 13, 2023 | 10.64 | 0 | +0.03(+0.27%) | |||
Nov 10, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 236 | +0.00(+0.01%) |
Nov 08, 2023 | 10.61 | 34 | +0.00(+0.00%) | |||
Nov 07, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 1,766 | -0.09(-0.84%) |
Nov 03, 2023 | 10.70 | 4 | +0.08(+0.75%) | |||
Nov 02, 2023 | 10.63 | 10.63 | 10.62 | 10.62 | 912 | -0.03(-0.23%) |
Nov 01, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 260 | +0.04(+0.42%) |
Oct 30, 2023 | 10.60 | 0 | +0.02(+0.19%) | |||
Oct 27, 2023 | 10.60 | 10.60 | 10.58 | 10.58 | 600 | +0.00(+0.00%) |
Oct 25, 2023 | 10.58 | 0 | +0.00(+0.00%) | |||
Oct 20, 2023 | 10.58 | 0 | +0.03(+0.28%) | |||
Oct 19, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 121 | +0.00(+0.00%) |
Oct 18, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 101 | -0.00(-0.05%) |
Oct 10, 2023 | 10.55 | 0 | +0.03(+0.24%) | |||
Oct 03, 2023 | 10.53 | 5 | +0.08(+0.77%) | |||
Sep 28, 2023 | 10.45 | 4 | -0.10(-0.95%) | |||
Sep 27, 2023 | 10.47 | 10.55 | 10.40 | 10.55 | 1,727 | +0.00(+0.00%) |
Sep 25, 2023 | 10.55 | 5 | +0.02(+0.19%) | |||
Sep 21, 2023 | 10.53 | 51 | +0.00(+0.00%) | |||
Sep 20, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 2,116 | -0.07(-0.66%) |
Sep 14, 2023 | 10.60 | 0 | +0.00(+0.01%) | |||
Sep 12, 2023 | 10.60 | 0 | +0.08(+0.75%) | |||
Sep 11, 2023 | 10.40 | 10.61 | 10.35 | 10.52 | 1,962 | -0.09(-0.85%) |
Sep 08, 2023 | 10.78 | 10.78 | 10.60 | 10.61 | 2,563 | -0.18(-1.67%) |
Aug 23, 2023 | 10.79 | 896 | +0.29(+2.76%) | |||
Aug 21, 2023 | 10.50 | 90 | +0.07(+0.67%) | |||
Aug 17, 2023 | 10.43 | 5 | -0.07(-0.67%) | |||
Aug 16, 2023 | 10.47 | 10.50 | 10.47 | 10.50 | 1,566 | +0.08(+0.77%) |
Aug 15, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 1,626 | +0.02(+0.19%) |
Aug 10, 2023 | 10.40 | 32 | -0.02(-0.19%) | |||
Aug 09, 2023 | 10.40 | 10.42 | 10.40 | 10.42 | 811 | +0.07(+0.68%) |
Aug 01, 2023 | 10.35 | 4 | +0.04(+0.39%) | |||
Jul 31, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 185 | -0.04(-0.39%) |
Jul 27, 2023 | 10.35 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | -0.01(-0.10%) |
Jul 24, 2023 | 10.36 | 8 | -0.04(-0.38%) | |||
Jul 21, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 199 | +0.10(+0.97%) |
Jul 20, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10,232 | +0.03(+0.29%) |
Jul 19, 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 24,326 | +0.00(+0.05%) |
Jul 17, 2023 | 10.27 | 1 | +0.02(+0.15%) | |||
Jul 11, 2023 | 10.25 | 129 | -0.02(-0.19%) | |||
Jul 10, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 417 | +0.00(+0.00%) |
Jul 07, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 101 | +0.00(+0.05%) |
Jul 06, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 401 | -0.00(-0.05%) |
Jul 05, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 100 | +0.00(+0.05%) |
Jul 03, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 431 | +0.00(+0.00%) |
Jun 30, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 101 | -0.00(-0.05%) |
Jun 28, 2023 | 10.27 | 110 | +0.04(+0.39%) | |||
Jun 26, 2023 | 10.23 | 6 | -0.14(-1.35%) | |||
Jun 21, 2023 | 10.37 | 20 | -0.03(-0.29%) | |||
Jun 20, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 1,005 | +0.16(+1.57%) |
Jun 15, 2023 | 10.24 | 0 | +0.04(+0.38%) | |||
Jun 05, 2023 | 10.20 | 4 | -0.29(-2.76%) |