Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 04, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 03, 2024 | 9.800 | 10.50 | 9.050 | 9.100 | 59,124 | -4.37(-32.44%) |
Apr 02, 2024 | 8.410 | 14.50 | 8.410 | 13.47 | 96,834 | +4.67(+53.07%) |
Apr 01, 2024 | 11.50 | 11.50 | 8.590 | 8.800 | 32,727 | -3.50(-28.46%) |
Mar 28, 2024 | 7.710 | 17.50 | 7.700 | 12.30 | 196,617 | +5.29(+75.58%) |
Mar 27, 2024 | 8.600 | 8.600 | 6.670 | 7.005 | 18,328 | -1.42(-16.90%) |
Mar 26, 2024 | 8.350 | 8.430 | 8.350 | 8.430 | 1,110 | -0.73(-7.97%) |
Mar 25, 2024 | 9.980 | 9.980 | 9.160 | 9.160 | 1,545 | -1.04(-10.20%) |
Mar 22, 2024 | 9.990 | 10.20 | 9.010 | 10.20 | 1,466 | -0.78(-7.10%) |
Mar 21, 2024 | 10.98 | 10.99 | 10.98 | 10.98 | 39,580 | +0.00(+0.00%) |
Mar 20, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 33,737 | -0.01(-0.09%) |
Mar 19, 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 187,757 | +0.03(+0.27%) |
Mar 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 84,521 | +0.00(+0.00%) |
Mar 15, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 65,100 | +0.01(+0.09%) |
Mar 11, 2024 | 10.95 | 0 | +0.02(+0.18%) | |||
Mar 08, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 12,500 | -0.01(-0.08%) |
Mar 07, 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 691 | +0.02(+0.17%) |
Mar 06, 2024 | 10.92 | 10.94 | 10.92 | 10.92 | 615 | +0.01(+0.09%) |
Feb 29, 2024 | 10.91 | 10 | +0.00(+0.00%) | |||
Feb 27, 2024 | 10.91 | 7 | -0.05(-0.46%) | |||
Feb 26, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 1,000 | +0.00(+0.01%) |
Feb 22, 2024 | 10.96 | 1,225 | +0.02(+0.17%) | |||
Feb 21, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 800 | +0.01(+0.09%) |
Feb 20, 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 7,411 | -0.01(-0.09%) |
Feb 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 9,460 | +0.01(+0.09%) |
Feb 13, 2024 | 10.93 | 0 | +0.00(+0.00%) | |||
Feb 09, 2024 | 10.93 | 49 | -0.01(-0.09%) | |||
Feb 08, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 81,127 | +0.00(+0.00%) |
Feb 07, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 1,083 | +0.01(+0.14%) |
Feb 06, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 20,101 | +0.00(+0.00%) |
Feb 05, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 300 | -0.00(-0.04%) |
Feb 02, 2024 | 10.93 | 10.93 | 10.92 | 10.93 | 32,000 | +0.02(+0.18%) |
Jan 31, 2024 | 10.91 | 5 | -0.01(-0.09%) | |||
Jan 29, 2024 | 10.92 | 0 | +0.02(+0.18%) | |||
Jan 24, 2024 | 10.90 | 0 | +0.00(+0.00%) | |||
Jan 22, 2024 | 10.90 | 0 | +0.00(+0.00%) | |||
Jan 16, 2024 | 10.90 | 1 | +0.00(+0.00%) | |||
Jan 12, 2024 | 10.89 | 10.90 | 10.88 | 10.90 | 7,664 | +0.00(+0.00%) |
Jan 09, 2024 | 10.90 | 132 | +0.04(+0.37%) | |||
Jan 05, 2024 | 10.86 | 0 | -0.04(-0.37%) | |||
Jan 04, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 421 | +0.03(+0.25%) |
Jan 03, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 103 | -0.01(-0.07%) |
Jan 02, 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 34,072 | +0.01(+0.09%) |
Dec 29, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 2,001 | +0.02(+0.18%) |
Dec 27, 2023 | 10.85 | 33 | +0.05(+0.46%) | |||
Dec 15, 2023 | 10.80 | 171 | +0.02(+0.19%) | |||
Dec 13, 2023 | 10.78 | 55 | -0.05(-0.46%) | |||
Dec 08, 2023 | 10.83 | 5 | +0.00(+0.00%) | |||
Dec 06, 2023 | 10.83 | 7 | +0.00(+0.00%) | |||
Dec 05, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 132 | +0.03(+0.28%) |
Dec 04, 2023 | 10.83 | 10.83 | 10.80 | 10.80 | 2,166 | -0.02(-0.18%) |
Nov 30, 2023 | 10.82 | 2 | +0.02(+0.19%) | |||
Nov 24, 2023 | 10.80 | 22 | +0.03(+0.28%) | |||
Nov 22, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 3,781 | +0.04(+0.37%) |
Nov 15, 2023 | 10.73 | 5 | +0.03(+0.28%) | |||
Nov 09, 2023 | 10.70 | 5 | +0.01(+0.09%) | |||
Nov 08, 2023 | 10.70 | 10.70 | 10.69 | 10.69 | 2,385 | +0.01(+0.09%) |
Nov 07, 2023 | 10.66 | 10.68 | 10.65 | 10.68 | 12,265 | +0.06(+0.56%) |
Nov 06, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 111 | -0.04(-0.38%) |
Oct 27, 2023 | 10.66 | 3 | +0.01(+0.09%) | |||
Oct 25, 2023 | 10.65 | 2 | +0.03(+0.28%) | |||
Oct 24, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 120 | -0.03(-0.28%) |
Oct 16, 2023 | 10.65 | 0 | +0.02(+0.19%) | |||
Oct 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 110 | -0.02(-0.19%) |
Oct 12, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 108 | +0.02(+0.19%) |
Oct 11, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 178 | -0.01(-0.09%) |
Oct 10, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 108 | +0.00(+0.00%) |
Oct 09, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | +0.00(+0.00%) |
Oct 06, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 105 | -0.01(-0.09%) |
Sep 28, 2023 | 10.65 | 1 | +0.03(+0.28%) | |||
Sep 25, 2023 | 10.62 | 2 | +0.01(+0.09%) | |||
Sep 20, 2023 | 10.61 | 3 | +0.01(+0.09%) | |||
Sep 14, 2023 | 10.60 | 4 | +0.00(+0.01%) | |||
Sep 12, 2023 | 10.60 | 11 | +0.01(+0.08%) | |||
Sep 11, 2023 | 10.60 | 10.60 | 10.59 | 10.59 | 716 | +0.00(+0.01%) |
Sep 07, 2023 | 10.59 | 0 | +0.01(+0.09%) | |||
Sep 06, 2023 | 10.57 | 10.58 | 10.57 | 10.58 | 27,523 | -0.00(-0.00%) |
Aug 29, 2023 | 10.58 | 0 | -0.02(-0.18%) | |||
Aug 25, 2023 | 10.60 | 2 | +0.04(+0.38%) | |||
Aug 24, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 25,001 | +0.00(+0.00%) |
Aug 22, 2023 | 10.56 | 2 | +0.00(+0.00%) | |||
Aug 21, 2023 | 10.58 | 10.58 | 10.56 | 10.56 | 48,140 | +0.00(+0.00%) |
Aug 18, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 17,004 | +0.00(+0.00%) |
Aug 17, 2023 | 10.55 | 10.57 | 10.55 | 10.56 | 58,597 | -0.01(-0.09%) |
Aug 16, 2023 | 10.57 | 10.59 | 10.57 | 10.57 | 4,894 | -0.03(-0.28%) |
Aug 15, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 160 | +0.03(+0.28%) |
Aug 14, 2023 | 10.60 | 10.60 | 10.57 | 10.57 | 7,602 | +0.00(+0.00%) |
Aug 11, 2023 | 10.58 | 10.58 | 10.54 | 10.57 | 108,601 | -0.01(-0.09%) |
Aug 10, 2023 | 10.59 | 10.60 | 10.58 | 10.58 | 4,264 | -0.02(-0.19%) |
Aug 09, 2023 | 10.62 | 10.62 | 10.58 | 10.60 | 22,047 | -0.01(-0.09%) |
Aug 08, 2023 | 10.61 | 10.62 | 10.61 | 10.61 | 6,676 | -0.05(-0.47%) |
Aug 07, 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 9,783 | +0.03(+0.28%) |
Aug 04, 2023 | 10.62 | 10.63 | 10.62 | 10.63 | 6,738 | +0.01(+0.09%) |
Aug 03, 2023 | 10.61 | 10.62 | 10.61 | 10.62 | 2,880 | +0.00(+0.00%) |
Aug 02, 2023 | 10.62 | 10.63 | 10.57 | 10.62 | 9,200 | +0.08(+0.76%) |
Aug 01, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 4,407 | +0.03(+0.28%) |
Jul 31, 2023 | 10.65 | 10.65 | 10.50 | 10.51 | 37,669 | -0.04(-0.37%) |
Jul 28, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 996 | +0.02(+0.19%) |
Jul 27, 2023 | 10.51 | 10.55 | 10.51 | 10.53 | 6,485 | +0.04(+0.38%) |
Jul 26, 2023 | 10.47 | 10.50 | 10.47 | 10.49 | 2,000 | +0.03(+0.29%) |
Jul 25, 2023 | 10.44 | 10.49 | 10.44 | 10.46 | 4,009 | -0.03(-0.29%) |
Jul 24, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 1,574 | +0.05(+0.48%) |
Jul 21, 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 700 | -0.05(-0.48%) |
Jul 20, 2023 | 10.49 | 10.49 | 10.44 | 10.49 | 901 | +0.05(+0.48%) |
Jul 19, 2023 | 10.45 | 10.50 | 10.44 | 10.44 | 8,547 | -0.03(-0.29%) |
Jul 18, 2023 | 10.48 | 10.53 | 10.45 | 10.47 | 46,045 | -0.03(-0.29%) |
Jul 17, 2023 | 10.51 | 10.51 | 10.48 | 10.50 | 9,169 | +0.02(+0.19%) |
Jul 14, 2023 | 10.47 | 10.51 | 10.45 | 10.48 | 251,739 | +0.01(+0.10%) |
Jul 13, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 8,916 | -0.01(-0.10%) |
Jul 12, 2023 | 10.47 | 10.49 | 10.47 | 10.48 | 37,090 | -0.01(-0.10%) |
Jul 11, 2023 | 10.50 | 11.25 | 10.48 | 10.49 | 33,096 | +0.02(+0.19%) |
Jul 10, 2023 | 10.47 | 10.49 | 10.46 | 10.47 | 34,229 | +0.01(+0.10%) |
Jul 07, 2023 | 10.48 | 10.48 | 10.46 | 10.46 | 14,428 | -0.03(-0.29%) |
Jul 06, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 15,292 | +0.00(+0.00%) |
Jul 05, 2023 | 10.46 | 10.49 | 10.46 | 10.49 | 7,951 | +0.03(+0.29%) |
Jun 30, 2023 | 10.46 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 10.46 | 10.47 | 10.46 | 10.46 | 826 | +0.00(+0.00%) |
Jun 28, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 204 | +0.00(+0.00%) |
Jun 27, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 66,502 | +0.02(+0.19%) |
Jun 26, 2023 | 10.50 | 10.50 | 10.44 | 10.44 | 8,857 | +0.00(+0.00%) |
Jun 20, 2023 | 10.44 | 2 | +0.00(+0.00%) | |||
Jun 15, 2023 | 10.44 | 0 | +0.00(+0.00%) | |||
Jun 14, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 175,100 | +0.00(+0.00%) |
Jun 13, 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 100,625 | -0.00(-0.00%) |
Jun 12, 2023 | 10.44 | 10.50 | 10.44 | 10.44 | 28,769 | +0.03(+0.29%) |
Jun 07, 2023 | 10.41 | 0 | -0.02(-0.14%) | |||
Jun 06, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 100 | -0.00(-0.05%) |