Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 09, 2024 | 10.26 | 0 | +3.48(+51.33%) | |||
Feb 08, 2024 | 6.780 | 6.780 | 6.780 | 6.780 | 397 | -0.61(-8.25%) |
Feb 07, 2024 | 7.650 | 7.650 | 6.900 | 7.390 | 1,001 | -0.32(-4.15%) |
Feb 06, 2024 | 7.630 | 7.730 | 7.150 | 7.710 | 883 | +0.12(+1.58%) |
Feb 05, 2024 | 7.620 | 7.620 | 7.000 | 7.590 | 2,814 | -1.20(-13.65%) |
Feb 02, 2024 | 8.100 | 8.790 | 8.100 | 8.790 | 2,135 | +0.23(+2.69%) |
Feb 01, 2024 | 8.100 | 8.790 | 8.100 | 8.560 | 2,946 | +0.46(+5.68%) |
Jan 31, 2024 | 7.890 | 8.100 | 7.890 | 8.100 | 7,101 | +0.20(+2.53%) |
Jan 30, 2024 | 6.620 | 8.000 | 6.620 | 7.900 | 6,124 | +1.74(+28.25%) |
Jan 29, 2024 | 6.090 | 6.160 | 5.973 | 6.160 | 2,343 | -0.39(-5.95%) |
Jan 26, 2024 | 6.960 | 6.960 | 6.500 | 6.550 | 2,083 | -0.35(-5.07%) |
Jan 25, 2024 | 7.250 | 7.250 | 6.900 | 6.900 | 4,546 | -0.94(-11.99%) |
Jan 24, 2024 | 8.050 | 8.080 | 7.400 | 7.840 | 1,985 | -0.26(-3.21%) |
Jan 23, 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 246 | +0.17(+2.14%) |
Jan 17, 2024 | 7.930 | 36 | -0.08(-1.01%) | |||
Jan 12, 2024 | 8.011 | 46 | +0.22(+2.84%) | |||
Jan 10, 2024 | 7.790 | 52 | +0.51(+7.01%) | |||
Jan 09, 2024 | 7.280 | 7.280 | 7.280 | 7.280 | 525 | -0.03(-0.41%) |
Jan 08, 2024 | 7.040 | 8.200 | 7.043 | 7.310 | 5,083 | -0.11(-1.48%) |
Jan 05, 2024 | 7.000 | 7.780 | 6.550 | 7.420 | 5,474 | +0.90(+13.80%) |
Jan 04, 2024 | 6.500 | 6.790 | 6.500 | 6.520 | 1,684 | +0.02(+0.31%) |
Jan 03, 2024 | 6.480 | 6.500 | 6.480 | 6.500 | 616 | +0.30(+4.84%) |
Dec 29, 2023 | 6.200 | 59 | -0.46(-6.91%) | |||
Dec 28, 2023 | 6.660 | 6.660 | 6.660 | 6.660 | 1,084 | +0.55(+9.00%) |
Dec 27, 2023 | 6.480 | 6.500 | 6.110 | 6.110 | 1,878 | -0.40(-6.14%) |
Dec 26, 2023 | 6.500 | 6.710 | 6.500 | 6.510 | 1,758 | -0.39(-5.65%) |
Dec 22, 2023 | 7.250 | 7.530 | 6.900 | 6.900 | 2,014 | -1.00(-12.66%) |
Dec 19, 2023 | 7.900 | 66 | +0.03(+0.38%) | |||
Dec 18, 2023 | 7.480 | 7.870 | 7.480 | 7.870 | 764 | +0.39(+5.21%) |
Dec 15, 2023 | 7.080 | 7.500 | 6.280 | 7.480 | 8,320 | -0.02(-0.27%) |
Dec 14, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 2,316 | +0.30(+4.17%) |
Dec 13, 2023 | 7.400 | 7.400 | 7.191 | 7.200 | 1,773 | -0.21(-2.83%) |
Dec 12, 2023 | 7.830 | 7.830 | 7.100 | 7.410 | 2,919 | -0.99(-11.79%) |
Dec 11, 2023 | 8.690 | 8.690 | 8.010 | 8.400 | 1,312 | -0.50(-5.62%) |
Dec 08, 2023 | 8.810 | 9.300 | 8.140 | 8.900 | 14,893 | +0.67(+8.14%) |
Dec 07, 2023 | 8.490 | 9.200 | 8.230 | 8.230 | 4,004 | +0.11(+1.35%) |
Dec 06, 2023 | 8.000 | 9.000 | 8.000 | 8.120 | 17,382 | +0.04(+0.50%) |
Dec 05, 2023 | 7.700 | 8.450 | 7.700 | 8.080 | 10,410 | +0.08(+1.00%) |
Dec 04, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 613 | +0.00(+0.00%) |
Dec 01, 2023 | 7.630 | 8.000 | 7.600 | 8.000 | 1,044 | +0.40(+5.26%) |
Nov 30, 2023 | 7.600 | 7.600 | 7.600 | 7.600 | 639 | -0.20(-2.56%) |
Nov 29, 2023 | 8.240 | 8.450 | 7.800 | 7.800 | 3,418 | +0.10(+1.30%) |
Nov 28, 2023 | 7.730 | 7.980 | 7.700 | 7.700 | 1,314 | +0.00(+0.00%) |
Nov 27, 2023 | 7.560 | 7.900 | 7.550 | 7.700 | 2,286 | -0.43(-5.29%) |
Nov 24, 2023 | 8.200 | 8.200 | 8.090 | 8.130 | 1,319 | -0.04(-0.49%) |
Nov 22, 2023 | 8.400 | 8.400 | 7.810 | 8.170 | 8,794 | -1.03(-11.20%) |
Nov 21, 2023 | 9.240 | 9.475 | 8.930 | 9.200 | 7,454 | +0.25(+2.79%) |
Nov 20, 2023 | 8.820 | 9.555 | 8.465 | 8.950 | 15,669 | +0.10(+1.13%) |
Nov 17, 2023 | 9.190 | 9.810 | 8.600 | 8.850 | 9,255 | -0.60(-6.35%) |
Nov 16, 2023 | 8.850 | 9.500 | 8.410 | 9.450 | 13,743 | +0.07(+0.75%) |
Nov 15, 2023 | 8.540 | 9.380 | 8.525 | 9.380 | 9,464 | +0.58(+6.59%) |
Nov 14, 2023 | 8.310 | 9.415 | 8.310 | 8.800 | 11,674 | -0.08(-0.90%) |
Nov 13, 2023 | 7.950 | 9.010 | 7.950 | 8.880 | 3,380 | +0.38(+4.47%) |
Nov 10, 2023 | 9.000 | 9.549 | 8.500 | 8.500 | 7,418 | -0.50(-5.56%) |
Nov 09, 2023 | 8.400 | 9.000 | 8.350 | 9.000 | 6,455 | +0.24(+2.74%) |
Nov 08, 2023 | 9.560 | 9.600 | 8.350 | 8.760 | 12,193 | -0.81(-8.46%) |
Nov 07, 2023 | 10.00 | 11.10 | 9.550 | 9.570 | 19,925 | -0.41(-4.11%) |
Nov 06, 2023 | 11.90 | 11.90 | 9.550 | 9.980 | 70,421 | -1.46(-12.76%) |
Nov 03, 2023 | 11.01 | 11.46 | 10.78 | 11.44 | 5,836 | +0.74(+6.92%) |
Nov 02, 2023 | 10.30 | 11.37 | 10.30 | 10.70 | 17,587 | +0.40(+3.88%) |
Nov 01, 2023 | 10.30 | 10.76 | 10.30 | 10.30 | 5,052 | -0.25(-2.37%) |
Oct 31, 2023 | 10.67 | 10.67 | 10.49 | 10.55 | 4,081 | -0.16(-1.49%) |
Oct 30, 2023 | 10.69 | 10.71 | 10.69 | 10.71 | 12,202 | +0.00(+0.00%) |
Oct 27, 2023 | 10.72 | 10.72 | 10.70 | 10.71 | 107,805 | +0.01(+0.09%) |
Oct 26, 2023 | 10.73 | 10.73 | 10.70 | 10.70 | 2,156 | -0.02(-0.14%) |
Oct 25, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 217 | +0.00(+0.00%) |
Oct 23, 2023 | 10.71 | 13 | -0.01(-0.05%) | |||
Oct 20, 2023 | 10.71 | 10.80 | 10.71 | 10.72 | 57,813 | +0.02(+0.19%) |
Oct 17, 2023 | 10.70 | 11 | +0.00(+0.00%) | |||
Oct 16, 2023 | 10.71 | 10.71 | 10.70 | 10.70 | 1,462 | -0.01(-0.09%) |
Oct 13, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 126,055 | +0.01(+0.05%) |
Oct 11, 2023 | 10.71 | 6 | +0.01(+0.05%) | |||
Oct 09, 2023 | 10.70 | 2 | +0.00(+0.05%) | |||
Oct 05, 2023 | 10.70 | 42 | -0.01(-0.13%) | |||
Oct 02, 2023 | 10.71 | 0 | +0.06(+0.55%) | |||
Sep 29, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 1,406 | +0.00(+0.00%) |
Sep 26, 2023 | 10.65 | 0 | -0.00(-0.00%) | |||
Sep 25, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 234 | +0.00(+0.00%) |
Sep 20, 2023 | 10.65 | 5 | -0.01(-0.09%) | |||
Sep 14, 2023 | 10.66 | 7 | -0.14(-1.34%) | |||
Sep 13, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 616 | +0.00(+0.00%) |
Sep 12, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 1,288 | -0.01(-0.05%) |
Sep 11, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 880 | +0.01(+0.09%) |
Sep 08, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 536 | -0.02(-0.20%) |
Sep 07, 2023 | 10.90 | 10.90 | 10.82 | 10.82 | 602 | -0.08(-0.72%) |
Sep 06, 2023 | 10.75 | 10.90 | 10.75 | 10.90 | 1,165 | +0.20(+1.87%) |
Sep 05, 2023 | 11.00 | 11.00 | 10.70 | 10.70 | 4,168 | -0.18(-1.65%) |
Sep 01, 2023 | 10.90 | 10.90 | 10.88 | 10.88 | 359 | +0.19(+1.78%) |
Aug 31, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 526 | +0.04(+0.38%) |
Aug 29, 2023 | 10.65 | 35 | -0.04(-0.37%) | |||
Aug 28, 2023 | 10.69 | 10.95 | 10.69 | 10.69 | 2,427 | +0.09(+0.85%) |
Aug 24, 2023 | 10.60 | 18 | +0.00(+0.00%) | |||
Aug 21, 2023 | 10.60 | 73 | -0.05(-0.47%) | |||
Aug 18, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 1,224 | +0.07(+0.66%) |
Aug 16, 2023 | 10.58 | 16 | +0.00(+0.00%) | |||
Aug 15, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 132 | +0.00(+0.00%) |
Aug 14, 2023 | 10.66 | 10.66 | 10.58 | 10.58 | 341 | -0.05(-0.47%) |
Aug 11, 2023 | 10.67 | 10.67 | 10.63 | 10.63 | 5,203 | +0.03(+0.28%) |
Aug 10, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 279 | -0.03(-0.28%) |
Aug 09, 2023 | 10.60 | 10.63 | 10.60 | 10.63 | 10,985 | +0.05(+0.47%) |
Aug 08, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 5,564 | +0.00(+0.00%) |
Aug 07, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1,955 | -0.00(-0.00%) |
Aug 04, 2023 | 10.56 | 10.59 | 10.56 | 10.58 | 1,892 | -0.02(-0.18%) |
Aug 03, 2023 | 10.58 | 10.60 | 10.58 | 10.60 | 1,625 | +0.02(+0.19%) |
Aug 02, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 5,189 | +0.01(+0.09%) |
Aug 01, 2023 | 10.58 | 10.59 | 10.56 | 10.57 | 333,962 | -0.02(-0.19%) |
Jul 31, 2023 | 10.59 | 10.72 | 10.59 | 10.59 | 87,710 | +0.02(+0.19%) |
Jul 28, 2023 | 10.69 | 10.69 | 10.54 | 10.57 | 4,156 | -0.04(-0.38%) |
Jul 27, 2023 | 10.76 | 10.76 | 10.57 | 10.61 | 5,452 | +0.03(+0.28%) |
Jul 26, 2023 | 10.57 | 10.90 | 10.55 | 10.58 | 40,287 | +0.02(+0.19%) |
Jul 25, 2023 | 10.50 | 10.56 | 10.50 | 10.56 | 548 | +0.02(+0.19%) |
Jul 24, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 2,913 | -0.00(-0.00%) |
Jul 21, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 5,816 | +0.00(+0.00%) |
Jul 20, 2023 | 10.53 | 10.68 | 10.53 | 10.54 | 132,653 | +0.01(+0.09%) |
Jul 19, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 11,865 | +0.12(+1.15%) |
Jul 14, 2023 | 10.41 | 41 | +0.00(+0.00%) | |||
Jul 13, 2023 | 10.41 | 10.45 | 10.41 | 10.41 | 3,495 | +0.00(+0.00%) |
Jul 11, 2023 | 10.41 | 6 | +0.01(+0.10%) | |||
Jul 06, 2023 | 10.40 | 21 | +0.01(+0.05%) | |||
Jul 05, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 1,113 | +0.00(+0.00%) |
Jul 03, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 1,865 | +0.00(+0.05%) |
Jun 30, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 15,984 | -0.00(-0.05%) |
Jun 29, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 4,834 | +0.05(+0.53%) |
Jun 23, 2023 | 10.34 | 0 | -0.03(-0.24%) | |||
Jun 22, 2023 | 10.43 | 10.43 | 10.37 | 10.37 | 16,453 | +0.00(+0.02%) |
Jun 21, 2023 | 10.41 | 10.41 | 10.33 | 10.36 | 3,411 | -0.01(-0.11%) |
Jun 20, 2023 | 10.43 | 10.43 | 10.37 | 10.38 | 10,887 | -0.02(-0.19%) |
Jun 15, 2023 | 10.39 | 11 | -0.01(-0.05%) | |||
Jun 14, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 239 | +0.00(+0.00%) |
Jun 13, 2023 | 10.32 | 10.40 | 10.32 | 10.40 | 1,006 | +0.02(+0.19%) |
Jun 12, 2023 | 10.44 | 10.44 | 10.38 | 10.38 | 284 | +0.01(+0.10%) |
Jun 09, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 1,263 | -0.03(-0.29%) |
Jun 07, 2023 | 10.40 | 51 | +0.03(+0.29%) | |||
Jun 06, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 277 | -0.03(-0.29%) |
Jun 05, 2023 | 10.40 | 10.40 | 10.37 | 10.40 | 218 | +0.01(+0.05%) |
Jun 02, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 242 | -0.01(-0.05%) |