Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 10.60 | 127 | -0.13(-1.26%) | |||
Feb 26, 2024 | 10.73 | 43 | +0.22(+2.14%) | |||
Feb 23, 2024 | 10.74 | 10.97 | 10.42 | 10.51 | 2,620 | +0.13(+1.25%) |
Feb 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 120 | -0.20(-1.89%) |
Feb 21, 2024 | 10.57 | 11.00 | 10.21 | 10.58 | 3,843 | -0.13(-1.19%) |
Feb 20, 2024 | 10.98 | 10.98 | 10.57 | 10.71 | 751 | -0.29(-2.66%) |
Feb 16, 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 1,191 | +0.30(+2.80%) |
Feb 14, 2024 | 10.70 | 36 | +0.00(+0.00%) | |||
Feb 09, 2024 | 10.70 | 225 | +0.10(+0.94%) | |||
Feb 07, 2024 | 10.60 | 173 | +0.74(+7.51%) | |||
Feb 06, 2024 | 9.900 | 10.20 | 9.770 | 9.860 | 9,453 | -1.25(-11.25%) |
Jan 31, 2024 | 11.11 | 80 | +1.31(+13.37%) | |||
Jan 30, 2024 | 10.25 | 10.30 | 9.600 | 9.800 | 6,729 | -0.47(-4.58%) |
Jan 29, 2024 | 11.62 | 11.62 | 10.27 | 10.27 | 12,491 | -0.34(-3.20%) |
Jan 26, 2024 | 11.26 | 11.26 | 10.35 | 10.61 | 34,353 | -0.64(-5.69%) |
Jan 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 467 | +0.00(+0.00%) |
Jan 23, 2024 | 11.25 | 108 | +0.50(+4.65%) | |||
Jan 22, 2024 | 10.55 | 10.75 | 10.50 | 10.75 | 1,287 | +0.25(+2.38%) |
Jan 19, 2024 | 10.47 | 10.50 | 10.39 | 10.50 | 4,752 | +0.69(+7.08%) |
Jan 18, 2024 | 10.27 | 10.49 | 9.806 | 9.806 | 1,053 | -0.55(-5.33%) |
Jan 16, 2024 | 10.36 | 78 | +0.21(+2.05%) | |||
Jan 12, 2024 | 10.24 | 10.24 | 10.00 | 10.15 | 1,160 | -0.09(-0.88%) |
Jan 11, 2024 | 10.36 | 10.36 | 10.24 | 10.24 | 405 | +0.14(+1.39%) |
Jan 10, 2024 | 10.29 | 10.29 | 10.10 | 10.10 | 367 | -0.20(-1.98%) |
Jan 09, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 605 | +0.03(+0.33%) |
Jan 05, 2024 | 10.27 | 87 | -0.22(-2.09%) | |||
Jan 04, 2024 | 10.25 | 10.49 | 10.25 | 10.49 | 1,055 | -0.00(-0.00%) |
Jan 03, 2024 | 10.25 | 10.49 | 10.25 | 10.49 | 1,319 | +0.15(+1.44%) |
Jan 02, 2024 | 10.20 | 10.38 | 10.20 | 10.34 | 1,345 | +0.20(+1.98%) |
Dec 29, 2023 | 10.06 | 10.28 | 10.05 | 10.14 | 803 | +0.01(+0.10%) |
Dec 28, 2023 | 10.02 | 10.13 | 10.00 | 10.13 | 1,060 | +0.13(+1.30%) |
Dec 27, 2023 | 9.980 | 10.00 | 9.980 | 10.00 | 870 | +0.28(+2.88%) |
Dec 22, 2023 | 9.720 | 14 | -0.08(-0.82%) | |||
Dec 21, 2023 | 9.800 | 9.980 | 9.760 | 9.800 | 24,805 | +0.20(+2.08%) |
Dec 20, 2023 | 9.200 | 9.815 | 9.200 | 9.600 | 7,972 | -0.05(-0.52%) |
Dec 19, 2023 | 9.340 | 9.700 | 8.800 | 9.650 | 16,958 | +0.30(+3.21%) |
Dec 15, 2023 | 9.350 | 1 | +0.36(+4.00%) | |||
Dec 14, 2023 | 8.860 | 8.990 | 8.860 | 8.990 | 4,753 | +0.20(+2.28%) |
Dec 13, 2023 | 8.790 | 8.790 | 8.790 | 8.790 | 221 | +0.19(+2.21%) |
Dec 12, 2023 | 8.750 | 8.800 | 8.600 | 8.600 | 4,888 | -0.10(-1.15%) |
Dec 11, 2023 | 8.690 | 8.700 | 8.653 | 8.700 | 3,557 | +0.19(+2.23%) |
Dec 08, 2023 | 8.430 | 8.510 | 8.430 | 8.510 | 3,479 | +0.08(+0.95%) |
Dec 06, 2023 | 8.430 | 8 | -0.17(-1.98%) | |||
Dec 05, 2023 | 8.360 | 8.600 | 8.300 | 8.600 | 6,895 | +0.25(+2.99%) |
Dec 04, 2023 | 8.410 | 8.500 | 8.350 | 8.350 | 2,215 | +0.00(+0.00%) |
Dec 01, 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 122 | -0.15(-1.77%) |
Nov 30, 2023 | 8.400 | 8.610 | 8.400 | 8.500 | 2,850 | +0.25(+3.03%) |
Nov 29, 2023 | 8.500 | 8.500 | 8.250 | 8.250 | 857 | -0.03(-0.36%) |
Nov 28, 2023 | 8.280 | 8.280 | 8.280 | 8.280 | 213 | +0.05(+0.61%) |
Nov 27, 2023 | 8.230 | 8.230 | 8.230 | 8.230 | 912 | -0.17(-2.02%) |
Nov 17, 2023 | 8.400 | 382 | +0.04(+0.48%) | |||
Nov 15, 2023 | 8.360 | 35 | +0.01(+0.12%) | |||
Nov 14, 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 160 | +0.05(+0.60%) |
Nov 13, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 415 | +0.10(+1.22%) |
Nov 10, 2023 | 8.260 | 8.260 | 8.200 | 8.200 | 857 | -0.37(-4.32%) |
Nov 09, 2023 | 8.590 | 8.590 | 8.560 | 8.570 | 616 | +0.03(+0.33%) |
Nov 08, 2023 | 8.525 | 8.541 | 8.520 | 8.541 | 874 | +0.04(+0.49%) |
Nov 07, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 867 | +0.00(+0.00%) |
Nov 06, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 650 | -0.03(-0.35%) |
Nov 03, 2023 | 8.530 | 8.530 | 8.530 | 8.530 | 1,060 | -0.20(-2.32%) |
Nov 02, 2023 | 8.690 | 8.733 | 8.690 | 8.733 | 1,662 | +0.28(+3.35%) |
Nov 01, 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 339 | +0.00(+0.00%) |
Oct 31, 2023 | 8.475 | 8.475 | 8.450 | 8.450 | 1,134 | +0.15(+1.81%) |
Oct 30, 2023 | 8.500 | 8.580 | 8.220 | 8.300 | 2,177 | -0.15(-1.78%) |
Oct 25, 2023 | 8.450 | 2,834 | +0.24(+2.92%) | |||
Oct 24, 2023 | 8.480 | 8.486 | 8.210 | 8.210 | 39,355 | -0.26(-3.07%) |
Oct 20, 2023 | 8.470 | 20 | +0.27(+3.29%) | |||
Oct 19, 2023 | 8.250 | 8.250 | 8.200 | 8.200 | 1,709 | -0.10(-1.20%) |
Oct 18, 2023 | 8.300 | 8.830 | 8.300 | 8.300 | 1,096 | +0.04(+0.48%) |
Oct 17, 2023 | 8.830 | 8.830 | 8.260 | 8.260 | 4,224 | +0.02(+0.24%) |
Oct 16, 2023 | 8.810 | 8.850 | 8.240 | 8.240 | 6,801 | +0.20(+2.49%) |
Oct 13, 2023 | 8.250 | 8.250 | 8.040 | 8.040 | 1,852 | -0.69(-7.90%) |
Oct 12, 2023 | 8.520 | 8.730 | 8.520 | 8.730 | 565 | +0.47(+5.69%) |
Oct 11, 2023 | 8.750 | 8.750 | 8.260 | 8.260 | 5,820 | -0.44(-5.00%) |
Oct 10, 2023 | 8.850 | 8.850 | 8.685 | 8.695 | 1,488 | +0.01(+0.06%) |
Oct 09, 2023 | 8.690 | 8.690 | 8.690 | 8.690 | 820 | -0.27(-3.03%) |
Oct 05, 2023 | 8.962 | 194 | -0.02(-0.20%) | |||
Oct 04, 2023 | 8.980 | 8.980 | 8.980 | 8.980 | 466 | +0.41(+4.74%) |
Oct 03, 2023 | 8.540 | 8.573 | 8.540 | 8.573 | 697 | +0.01(+0.16%) |
Oct 02, 2023 | 8.840 | 8.840 | 8.550 | 8.560 | 2,827 | +0.10(+1.18%) |
Sep 29, 2023 | 8.460 | 8.460 | 8.460 | 8.460 | 605 | -0.42(-4.73%) |
Sep 27, 2023 | 8.880 | 828 | +0.38(+4.47%) | |||
Sep 25, 2023 | 8.500 | 246 | +0.00(+0.00%) | |||
Sep 22, 2023 | 8.550 | 8.580 | 8.450 | 8.500 | 3,927 | -0.01(-0.12%) |
Sep 21, 2023 | 8.510 | 8.510 | 8.510 | 8.510 | 103 | -0.19(-2.18%) |
Sep 19, 2023 | 8.700 | 11 | -0.12(-1.36%) | |||
Sep 15, 2023 | 8.820 | 54 | -0.14(-1.56%) | |||
Sep 14, 2023 | 8.480 | 8.960 | 8.480 | 8.960 | 1,006 | +0.46(+5.41%) |
Sep 13, 2023 | 8.920 | 8.950 | 8.500 | 8.500 | 1,313 | -0.50(-5.56%) |
Sep 12, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 1,236 | -0.20(-2.17%) |
Sep 08, 2023 | 9.200 | 288 | +0.65(+7.60%) | |||
Sep 06, 2023 | 8.550 | 108 | -0.28(-3.17%) | |||
Sep 01, 2023 | 8.830 | 4 | -0.22(-2.43%) | |||
Aug 31, 2023 | 8.710 | 9.150 | 8.412 | 9.050 | 5,257 | -0.15(-1.63%) |
Aug 30, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 687 | +0.80(+9.58%) |
Aug 29, 2023 | 8.790 | 8.790 | 8.396 | 8.396 | 6,342 | -0.76(-8.34%) |
Aug 28, 2023 | 9.060 | 9.160 | 9.060 | 9.160 | 2,451 | -0.24(-2.55%) |
Aug 23, 2023 | 9.400 | 95 | -0.09(-1.00%) | |||
Aug 22, 2023 | 9.534 | 9.534 | 9.495 | 9.495 | 1,273 | -0.07(-0.68%) |
Aug 16, 2023 | 9.560 | 439 | -0.22(-2.25%) | |||
Aug 14, 2023 | 9.780 | 18 | +0.22(+2.30%) | |||
Aug 10, 2023 | 9.560 | 9 | +0.04(+0.42%) | |||
Aug 09, 2023 | 9.510 | 9.520 | 9.510 | 9.520 | 1,276 | -0.27(-2.76%) |
Aug 02, 2023 | 9.790 | 111 | +0.09(+0.94%) | |||
Aug 01, 2023 | 9.790 | 9.790 | 9.698 | 9.698 | 1,063 | -0.09(-0.94%) |
Jul 31, 2023 | 9.500 | 9.790 | 9.500 | 9.790 | 18,039 | +0.39(+4.15%) |
Jul 28, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 570 | +0.00(+0.00%) |
Jul 26, 2023 | 9.400 | 57 | -0.01(-0.11%) | |||
Jul 24, 2023 | 9.410 | 7 | +0.02(+0.21%) | |||
Jul 21, 2023 | 9.390 | 9.390 | 9.390 | 9.390 | 534 | +0.04(+0.48%) |
Jul 20, 2023 | 9.345 | 9.345 | 9.345 | 9.345 | 665 | -0.35(-3.61%) |
Jul 19, 2023 | 9.740 | 9.740 | 9.695 | 9.695 | 472 | +0.12(+1.26%) |
Jul 17, 2023 | 9.575 | 333 | +0.17(+1.86%) | |||
Jul 12, 2023 | 9.400 | 54 | -0.01(-0.11%) | |||
Jul 06, 2023 | 9.410 | 111 | +0.08(+0.86%) | |||
Jul 05, 2023 | 9.250 | 9.330 | 9.250 | 9.330 | 873 | +0.13(+1.41%) |
Jul 03, 2023 | 9.210 | 9.212 | 9.200 | 9.200 | 754 | +0.13(+1.43%) |
Jun 30, 2023 | 9.070 | 9.070 | 9.070 | 9.070 | 282 | -0.28(-2.99%) |
Jun 27, 2023 | 9.350 | 7 | -0.02(-0.21%) | |||
Jun 26, 2023 | 9.250 | 9.370 | 9.250 | 9.370 | 35,686 | +0.22(+2.40%) |
Jun 22, 2023 | 9.150 | 52 | -0.14(-1.51%) | |||
Jun 21, 2023 | 9.220 | 9.290 | 9.220 | 9.290 | 5,263 | +0.02(+0.22%) |
Jun 20, 2023 | 9.150 | 9.270 | 9.010 | 9.270 | 6,414 | +0.02(+0.22%) |
Jun 16, 2023 | 8.650 | 9.490 | 8.650 | 9.250 | 2,360 | +0.54(+6.20%) |
Jun 15, 2023 | 8.780 | 8.780 | 8.590 | 8.710 | 4,096 | -0.44(-4.81%) |
May 08, 2023 | 9.160 | 9.160 | 9.150 | 9.150 | 1,184 | -0.10(-1.08%) |
May 05, 2023 | 8.851 | 9.250 | 8.851 | 9.250 | 2,485 | +0.00(+0.00%) |
May 04, 2023 | 8.350 | 9.250 | 8.350 | 9.250 | 1,339 | +1.00(+12.12%) |
May 03, 2023 | 8.450 | 8.500 | 8.250 | 8.250 | 1,461 | -0.68(-7.56%) |
May 02, 2023 | 8.870 | 9.050 | 8.500 | 8.925 | 3,857 | +0.42(+4.88%) |
May 01, 2023 | 9.700 | 9.700 | 8.500 | 8.510 | 2,248 | -1.31(-13.33%) |
Apr 28, 2023 | 9.040 | 9.819 | 8.810 | 9.819 | 1,122 | +1.07(+12.22%) |
Apr 27, 2023 | 9.550 | 9.550 | 8.750 | 8.750 | 4,482 | -1.25(-12.50%) |
Apr 26, 2023 | 10.13 | 10.15 | 10.000 | 10.000 | 553 | +0.50(+5.26%) |
Apr 24, 2023 | 9.500 | 6 | +0.42(+4.63%) | |||
Apr 21, 2023 | 9.550 | 9.780 | 9.050 | 9.080 | 2,349 | -0.47(-4.92%) |
Apr 18, 2023 | 9.550 | 134 | -0.03(-0.31%) | |||
Apr 17, 2023 | 9.580 | 9.580 | 9.580 | 9.580 | 529 | -0.21(-2.15%) |
Apr 14, 2023 | 9.780 | 9.790 | 9.580 | 9.790 | 3,732 | +0.27(+2.84%) |
Apr 13, 2023 | 9.850 | 9.850 | 9.520 | 9.520 | 638 | -0.33(-3.36%) |
Apr 12, 2023 | 10.41 | 10.41 | 9.851 | 9.851 | 2,012 | +0.00(+0.01%) |
Apr 11, 2023 | 9.860 | 9.860 | 9.850 | 9.850 | 592 | +0.00(+0.00%) |
Apr 10, 2023 | 10.11 | 10.11 | 9.850 | 9.850 | 3,566 | -0.44(-4.25%) |
Apr 06, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 214 | +0.09(+0.85%) |
Apr 04, 2023 | 10.20 | 2 | +0.00(+0.00%) | |||
Mar 31, 2023 | 10.20 | 154 | +0.00(+0.00%) | |||
Mar 30, 2023 | 10.19 | 10.35 | 10.19 | 10.20 | 4,404 | -0.30(-2.86%) |
Mar 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 374 | +0.12(+1.20%) |
Mar 28, 2023 | 10.35 | 10.38 | 10.35 | 10.38 | 1,155 | +0.13(+1.23%) |
Mar 27, 2023 | 10.16 | 10.25 | 10.16 | 10.25 | 499 | -0.02(-0.21%) |
Mar 23, 2023 | 10.27 | 58 | -0.23(-2.18%) | |||
Mar 21, 2023 | 10.50 | 5 | +0.25(+2.44%) | |||
Mar 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 637 | -0.60(-5.53%) |
Mar 17, 2023 | 10.50 | 10.85 | 10.16 | 10.85 | 1,480 | +0.73(+7.21%) |
Mar 16, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 2,078 | +0.01(+0.10%) |
Mar 15, 2023 | 10.69 | 10.69 | 10.11 | 10.11 | 5,210 | -0.34(-3.25%) |
Mar 14, 2023 | 10.76 | 10.85 | 10.41 | 10.45 | 3,352 | -0.55(-5.00%) |
Mar 10, 2023 | 11.00 | 3,879 | -0.00(-0.00%) | |||
Mar 08, 2023 | 11.00 | 103 | +0.00(+0.00%) | |||
Mar 03, 2023 | 11.00 | 10 | +0.00(+0.00%) | |||
Mar 02, 2023 | 11.00 | 11.00 | 10.90 | 11.00 | 2,285 | +0.09(+0.82%) |