Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2024 | 10.25 | 0 | +0.01(+0.05%) | |||
Feb 20, 2024 | 10.20 | 10.27 | 10.18 | 10.24 | 1,957,462 | +0.10(+1.04%) |
Feb 16, 2024 | 10.23 | 10.23 | 10.09 | 10.14 | 2,172,771 | -0.03(-0.29%) |
Feb 15, 2024 | 10.26 | 10.29 | 10.15 | 10.17 | 924,709 | -0.10(-0.97%) |
Feb 14, 2024 | 10.35 | 10.35 | 10.27 | 10.27 | 548,341 | -0.07(-0.68%) |
Feb 13, 2024 | 10.24 | 10.37 | 10.22 | 10.34 | 641,558 | +0.08(+0.78%) |
Feb 12, 2024 | 10.30 | 10.35 | 10.23 | 10.26 | 348,325 | -0.09(-0.87%) |
Feb 09, 2024 | 10.20 | 10.44 | 10.19 | 10.35 | 1,752,582 | +0.12(+1.17%) |
Feb 08, 2024 | 10.18 | 10.25 | 10.18 | 10.23 | 441,904 | +0.00(+0.00%) |
Feb 07, 2024 | 10.19 | 10.24 | 10.17 | 10.23 | 203,368 | -0.01(-0.10%) |
Feb 06, 2024 | 10.18 | 10.25 | 10.18 | 10.24 | 332,450 | +0.03(+0.29%) |
Feb 05, 2024 | 10.18 | 10.21 | 10.12 | 10.21 | 512,347 | +0.00(+0.00%) |
Feb 02, 2024 | 10.16 | 10.25 | 10.16 | 10.21 | 342,220 | -0.02(-0.20%) |
Feb 01, 2024 | 10.18 | 10.30 | 10.18 | 10.23 | 846,400 | +0.01(+0.10%) |
Jan 31, 2024 | 10.10 | 10.33 | 10.10 | 10.22 | 2,098,926 | +0.06(+0.59%) |
Jan 30, 2024 | 10.15 | 10.22 | 10.09 | 10.16 | 898,836 | -0.02(-0.20%) |
Jan 29, 2024 | 10.06 | 10.21 | 10.06 | 10.18 | 1,828,386 | +0.12(+1.19%) |
Jan 26, 2024 | 10.12 | 10.13 | 10.05 | 10.06 | 146,770 | +0.00(+0.00%) |
Jan 25, 2024 | 10.06 | 10.22 | 10.04 | 10.06 | 2,227,800 | -0.02(-0.20%) |
Jan 24, 2024 | 10.09 | 10.22 | 10.07 | 10.08 | 2,005,397 | -0.01(-0.10%) |
Jan 23, 2024 | 10.00 | 10.18 | 10.00 | 10.09 | 1,594,983 | +0.07(+0.70%) |
Jan 22, 2024 | 9.980 | 10.12 | 9.965 | 10.02 | 2,087,369 | +0.03(+0.30%) |
Jan 19, 2024 | 9.980 | 10.01 | 9.940 | 9.990 | 866,389 | -0.01(-0.10%) |
Jan 18, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 791,055 | -0.02(-0.20%) |
Jan 17, 2024 | 10.01 | 10.04 | 10.00 | 10.02 | 377,314 | +0.01(+0.10%) |
Jan 16, 2024 | 10.00 | 10.02 | 10.00 | 10.01 | 3,431,848 | +0.01(+0.10%) |
Jan 12, 2024 | 10.03 | 10.05 | 10.00 | 10.00 | 2,073,783 | -0.04(-0.40%) |
Jan 11, 2024 | 10.03 | 10.07 | 10.01 | 10.04 | 487,772 | +0.00(+0.00%) |
Jan 10, 2024 | 10.03 | 10.07 | 10.01 | 10.04 | 922,475 | -0.01(-0.10%) |
Jan 09, 2024 | 10.02 | 10.05 | 10.01 | 10.05 | 516,937 | +0.04(+0.40%) |
Jan 08, 2024 | 10.04 | 10.08 | 10.00 | 10.01 | 2,428,544 | -0.02(-0.20%) |
Jan 05, 2024 | 10.06 | 10.09 | 10.03 | 10.03 | 1,357,439 | -0.07(-0.69%) |
Jan 04, 2024 | 10.05 | 10.12 | 10.05 | 10.10 | 580,083 | +0.04(+0.40%) |
Jan 03, 2024 | 10.01 | 10.11 | 10.01 | 10.06 | 1,031,587 | -0.04(-0.40%) |
Jan 02, 2024 | 9.970 | 10.10 | 9.970 | 10.10 | 859,299 | +0.06(+0.60%) |
Dec 29, 2023 | 9.930 | 10.20 | 9.930 | 10.04 | 1,742,222 | +0.11(+1.11%) |
Dec 28, 2023 | 9.900 | 9.970 | 9.890 | 9.930 | 6,355,558 | +0.01(+0.10%) |
Dec 27, 2023 | 9.910 | 9.930 | 9.880 | 9.920 | 6,147,838 | +0.00(+0.00%) |
Dec 26, 2023 | 9.910 | 9.950 | 9.850 | 9.920 | 16,119,574 | +3.73(+60.26%) |
Dec 22, 2023 | 6.440 | 6.600 | 5.910 | 6.190 | 906,976 | -0.21(-3.28%) |
Dec 21, 2023 | 6.210 | 6.550 | 6.110 | 6.400 | 571,761 | +0.35(+5.79%) |
Dec 20, 2023 | 5.880 | 6.250 | 5.750 | 6.050 | 370,670 | +0.18(+3.07%) |
Dec 19, 2023 | 5.640 | 6.130 | 5.640 | 5.870 | 668,729 | +0.22(+3.89%) |
Dec 18, 2023 | 5.600 | 5.890 | 5.360 | 5.650 | 537,221 | -0.01(-0.18%) |
Dec 15, 2023 | 5.460 | 5.730 | 5.280 | 5.660 | 345,222 | +0.21(+3.85%) |
Dec 14, 2023 | 5.490 | 5.800 | 5.400 | 5.450 | 418,534 | +0.14(+2.64%) |
Dec 13, 2023 | 5.320 | 5.700 | 5.050 | 5.310 | 686,661 | -0.10(-1.85%) |
Dec 12, 2023 | 4.850 | 5.500 | 4.700 | 5.410 | 931,327 | +0.54(+11.09%) |
Dec 11, 2023 | 5.000 | 5.096 | 4.660 | 4.870 | 169,306 | -0.27(-5.25%) |
Dec 08, 2023 | 5.020 | 5.210 | 4.920 | 5.140 | 173,432 | +0.01(+0.19%) |
Dec 07, 2023 | 5.060 | 5.180 | 4.900 | 5.130 | 324,944 | +0.15(+3.01%) |
Dec 06, 2023 | 5.140 | 5.390 | 4.830 | 4.980 | 194,939 | -0.10(-1.97%) |
Dec 05, 2023 | 5.110 | 5.200 | 4.650 | 5.080 | 282,179 | -0.18(-3.42%) |
Dec 04, 2023 | 5.400 | 5.480 | 5.140 | 5.260 | 332,197 | -0.03(-0.57%) |