Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 03, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 02, 2024 | 9.110 | 10.58 | 8.880 | 9.160 | 6,416 | +0.05(+0.55%) |
Apr 01, 2024 | 9.110 | 9.110 | 9.100 | 9.110 | 1,023 | -0.32(-3.39%) |
Mar 28, 2024 | 9.480 | 11.90 | 8.850 | 9.430 | 9,883 | +0.71(+8.14%) |
Mar 27, 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 365 | -0.23(-2.57%) |
Mar 26, 2024 | 8.750 | 9.500 | 8.750 | 8.950 | 1,229 | -0.87(-8.86%) |
Mar 25, 2024 | 10.22 | 11.10 | 8.670 | 9.820 | 14,716 | +0.74(+8.15%) |
Mar 22, 2024 | 8.980 | 9.080 | 8.980 | 9.080 | 1,357 | +0.68(+8.10%) |
Mar 21, 2024 | 9.000 | 10.53 | 7.400 | 8.400 | 8,419 | -2.75(-24.66%) |
Mar 18, 2024 | 11.15 | 181 | +0.15(+1.36%) | |||
Mar 15, 2024 | 11.26 | 11.26 | 11.00 | 11.00 | 556 | -0.05(-0.45%) |
Mar 14, 2024 | 11.30 | 11.30 | 11.05 | 11.05 | 1,438 | -0.01(-0.09%) |
Mar 13, 2024 | 11.75 | 11.89 | 11.00 | 11.06 | 3,385 | -0.69(-5.87%) |
Mar 12, 2024 | 11.20 | 11.75 | 11.16 | 11.75 | 13,296 | +0.25(+2.17%) |
Mar 11, 2024 | 12.00 | 12.00 | 11.20 | 11.50 | 4,129 | -0.84(-6.81%) |
Mar 08, 2024 | 12.40 | 17.24 | 10.18 | 12.34 | 62,201 | +1.00(+8.82%) |
Mar 06, 2024 | 11.34 | 10 | +1.34(+13.40%) | |||
Mar 05, 2024 | 9.200 | 10.01 | 7.596 | 10.00 | 20,270 | +0.20(+2.04%) |
Feb 29, 2024 | 9.800 | 19 | -0.58(-5.59%) | |||
Feb 28, 2024 | 9.880 | 10.40 | 9.880 | 10.38 | 3,015 | +0.34(+3.39%) |
Feb 27, 2024 | 10.61 | 10.61 | 10.00 | 10.04 | 4,375 | -0.96(-8.73%) |
Feb 26, 2024 | 11.09 | 11.12 | 10.48 | 11.00 | 328,216 | -0.08(-0.72%) |
Feb 23, 2024 | 11.03 | 11.08 | 11.03 | 11.08 | 14,930 | +0.03(+0.27%) |
Feb 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 12,029 | +0.02(+0.18%) |
Feb 15, 2024 | 11.03 | 121 | +0.03(+0.27%) | |||
Feb 12, 2024 | 11.00 | 1 | -0.01(-0.09%) | |||
Feb 07, 2024 | 11.01 | 0 | +0.01(+0.09%) | |||
Feb 06, 2024 | 11.01 | 11.01 | 10.99 | 11.00 | 298,112 | +0.02(+0.18%) |
Jan 29, 2024 | 10.98 | 0 | +0.00(+0.00%) | |||
Jan 25, 2024 | 10.98 | 0 | +0.02(+0.18%) | |||
Jan 24, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 110 | -0.01(-0.09%) |
Jan 16, 2024 | 10.97 | 1 | +0.03(+0.27%) | |||
Jan 11, 2024 | 10.94 | 88 | +0.04(+0.37%) | |||
Jan 03, 2024 | 10.90 | 36 | +0.00(+0.00%) | |||
Jan 02, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 447 | +0.00(+0.00%) |
Dec 29, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 207 | -0.01(-0.13%) |
Dec 28, 2023 | 10.91 | 10.92 | 10.90 | 10.91 | 36,107 | -0.06(-0.51%) |
Dec 27, 2023 | 10.91 | 10.97 | 10.91 | 10.97 | 514 | +0.00(+0.00%) |
Dec 26, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 1,984 | +0.06(+0.55%) |
Dec 22, 2023 | 11.48 | 11.48 | 10.91 | 10.91 | 3,820 | -0.06(-0.55%) |
Dec 21, 2023 | 10.91 | 11.06 | 10.91 | 10.97 | 2,110 | +0.06(+0.55%) |
Dec 20, 2023 | 10.90 | 11.98 | 10.90 | 10.91 | 27,814 | +0.01(+0.09%) |
Dec 19, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 8,016 | +0.01(+0.09%) |
Dec 18, 2023 | 10.91 | 10.94 | 10.89 | 10.89 | 11,410 | -0.01(-0.09%) |
Dec 13, 2023 | 10.90 | 1 | +0.01(+0.09%) | |||
Dec 05, 2023 | 10.89 | 85 | -0.07(-0.64%) | |||
Nov 29, 2023 | 10.96 | 6 | +0.03(+0.23%) | |||
Nov 28, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 167,248 | -0.01(-0.14%) |
Nov 27, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,074 | +0.00(+0.00%) |
Nov 21, 2023 | 10.95 | 41 | +0.00(+0.00%) | |||
Nov 20, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 510 | +0.06(+0.55%) |
Nov 17, 2023 | 10.88 | 10.89 | 10.88 | 10.89 | 11,755 | +0.00(+0.00%) |
Nov 16, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 167 | +0.01(+0.09%) |
Nov 15, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 201 | +0.00(+0.00%) |
Nov 13, 2023 | 10.88 | 1 | +0.00(+0.00%) | |||
Nov 09, 2023 | 10.88 | 10 | +0.04(+0.37%) | |||
Nov 08, 2023 | 10.84 | 10.88 | 10.84 | 10.84 | 1,803 | +0.00(+0.00%) |
Nov 07, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 932 | -0.04(-0.37%) |
Nov 06, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 175 | +0.00(+0.00%) |
Nov 03, 2023 | 10.83 | 10.88 | 10.83 | 10.88 | 494 | +0.05(+0.46%) |
Nov 02, 2023 | 10.84 | 10.84 | 10.83 | 10.83 | 654 | -0.04(-0.37%) |
Nov 01, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 139 | +0.04(+0.37%) |
Oct 31, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 113 | +0.00(+0.00%) |
Oct 30, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 118 | +0.01(+0.09%) |
Oct 27, 2023 | 10.81 | 10.82 | 10.81 | 10.82 | 2,624 | +0.00(+0.00%) |
Oct 26, 2023 | 10.82 | 10.83 | 10.82 | 10.82 | 837 | -0.06(-0.55%) |
Oct 25, 2023 | 10.83 | 10.88 | 10.83 | 10.88 | 1,252 | +0.05(+0.46%) |
Oct 23, 2023 | 10.83 | 44 | +0.01(+0.09%) | |||
Oct 20, 2023 | 10.76 | 10.85 | 10.76 | 10.82 | 5,206 | -0.02(-0.18%) |
Oct 18, 2023 | 10.84 | 147 | +0.04(+0.37%) | |||
Oct 17, 2023 | 10.80 | 10.86 | 10.80 | 10.80 | 2,304 | -0.09(-0.83%) |
Oct 16, 2023 | 10.81 | 10.89 | 10.80 | 10.89 | 5,988 | +0.07(+0.65%) |
Oct 13, 2023 | 10.80 | 10.88 | 10.80 | 10.82 | 22,638 | +0.02(+0.19%) |
Oct 12, 2023 | 10.82 | 10.99 | 10.80 | 10.80 | 25,255 | -0.15(-1.37%) |
Oct 11, 2023 | 10.86 | 10.95 | 10.09 | 10.95 | 204,388 | +0.05(+0.46%) |
Oct 10, 2023 | 10.89 | 10.90 | 10.89 | 10.90 | 4,155 | +0.04(+0.37%) |
Oct 06, 2023 | 10.86 | 160 | +0.03(+0.28%) | |||
Oct 04, 2023 | 10.83 | 0 | +0.03(+0.28%) | |||
Oct 03, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 78,499 | -0.02(-0.18%) |
Oct 02, 2023 | 10.80 | 10.82 | 10.80 | 10.82 | 4,607 | +0.04(+0.37%) |
Sep 27, 2023 | 10.78 | 1 | -0.02(-0.19%) | |||
Sep 26, 2023 | 10.83 | 10.83 | 10.80 | 10.80 | 1,000 | +0.02(+0.19%) |
Sep 25, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 110 | +0.01(+0.09%) |
Sep 22, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 100 | +0.00(+0.00%) |
Sep 14, 2023 | 10.77 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 290,000 | +0.00(+0.00%) |
Sep 12, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 36,392 | +0.00(+0.00%) |
Sep 11, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 2,822 | +0.02(+0.19%) |