Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 10.56 | 10.60 | 10.56 | 10.56 | 6,849 | -0.03(-0.26%) |
Feb 14, 2024 | 10.60 | 10.60 | 10.55 | 10.59 | 17,770 | +0.02(+0.19%) |
Feb 13, 2024 | 10.51 | 10.61 | 10.51 | 10.57 | 24,303 | +0.02(+0.18%) |
Feb 12, 2024 | 10.56 | 10.62 | 10.55 | 10.55 | 9,479 | -0.04(-0.42%) |
Feb 09, 2024 | 10.60 | 10.61 | 10.58 | 10.59 | 4,882 | +0.01(+0.14%) |
Feb 08, 2024 | 10.54 | 10.61 | 10.54 | 10.58 | 4,072 | -0.02(-0.19%) |
Feb 07, 2024 | 10.57 | 10.61 | 10.34 | 10.60 | 16,582 | +0.03(+0.27%) |
Feb 06, 2024 | 10.57 | 10.64 | 10.55 | 10.57 | 24,174 | +0.02(+0.20%) |
Feb 05, 2024 | 10.53 | 10.60 | 10.53 | 10.55 | 15,621 | -0.05(-0.47%) |
Feb 02, 2024 | 10.54 | 10.60 | 10.51 | 10.60 | 8,528 | +0.04(+0.41%) |
Feb 01, 2024 | 10.56 | 10.61 | 10.55 | 10.56 | 4,643 | +0.02(+0.16%) |
Jan 31, 2024 | 10.53 | 10.58 | 10.53 | 10.54 | 16,403 | -0.03(-0.28%) |
Jan 30, 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 18,859 | +0.00(+0.00%) |
Jan 29, 2024 | 10.59 | 10.60 | 10.54 | 10.57 | 11,066 | -0.03(-0.28%) |
Jan 26, 2024 | 10.54 | 10.64 | 10.54 | 10.60 | 19,182 | +0.02(+0.19%) |
Jan 25, 2024 | 10.60 | 10.66 | 10.54 | 10.58 | 53,825 | +0.06(+0.57%) |
Jan 24, 2024 | 10.49 | 10.60 | 10.46 | 10.52 | 49,036 | +0.42(+4.15%) |
Jan 23, 2024 | 10.09 | 10.11 | 10.05 | 10.10 | 41,883 | +0.28(+2.86%) |
Jan 22, 2024 | 9.780 | 9.830 | 9.740 | 9.820 | 28,621 | -0.20(-2.04%) |
Jan 19, 2024 | 9.920 | 10.04 | 9.890 | 10.02 | 13,308 | +0.08(+0.85%) |
Jan 18, 2024 | 9.950 | 9.950 | 9.925 | 9.940 | 747 | +0.03(+0.30%) |
Jan 17, 2024 | 9.870 | 9.910 | 9.840 | 9.910 | 8,751 | -0.14(-1.39%) |
Jan 16, 2024 | 10.17 | 10.17 | 10.04 | 10.05 | 17,768 | -0.26(-2.52%) |
Jan 12, 2024 | 10.32 | 10.33 | 10.28 | 10.31 | 52,510 | +0.10(+0.98%) |
Jan 11, 2024 | 10.18 | 10.21 | 10.17 | 10.21 | 10,040 | +0.08(+0.74%) |
Jan 10, 2024 | 10.14 | 10.18 | 10.12 | 10.13 | 77,839 | -0.06(-0.64%) |
Jan 09, 2024 | 10.27 | 10.27 | 10.17 | 10.20 | 68,453 | -0.13(-1.26%) |
Jan 08, 2024 | 10.39 | 10.43 | 10.30 | 10.33 | 119,842 | -0.23(-2.16%) |
Jan 05, 2024 | 10.57 | 10.63 | 10.54 | 10.56 | 6,269 | +0.04(+0.36%) |
Jan 04, 2024 | 10.54 | 10.56 | 10.51 | 10.52 | 10,372 | -0.05(-0.47%) |
Jan 03, 2024 | 10.50 | 10.59 | 10.50 | 10.57 | 8,385 | +0.11(+1.05%) |
Jan 02, 2024 | 10.52 | 10.52 | 10.41 | 10.46 | 16,437 | -0.21(-1.97%) |
Dec 29, 2023 | 10.70 | 10.70 | 10.66 | 10.67 | 11,816 | +0.03(+0.29%) |
Dec 28, 2023 | 10.54 | 10.66 | 10.54 | 10.64 | 76,610 | +0.28(+2.72%) |
Dec 27, 2023 | 10.30 | 10.37 | 10.30 | 10.36 | 38,334 | +0.07(+0.69%) |
Dec 26, 2023 | 10.23 | 10.31 | 10.23 | 10.29 | 28,522 | -0.04(-0.41%) |
Dec 22, 2023 | 10.32 | 10.35 | 10.27 | 10.33 | 61,531 | +0.03(+0.34%) |
Dec 21, 2023 | 10.23 | 10.33 | 10.23 | 10.30 | 62,280 | +0.18(+1.82%) |
Dec 20, 2023 | 10.18 | 10.18 | 10.07 | 10.11 | 8,761 | -0.25(-2.39%) |
Dec 19, 2023 | 10.30 | 10.38 | 10.30 | 10.36 | 3,539 | +0.08(+0.81%) |
Dec 18, 2023 | 10.32 | 10.33 | 10.26 | 10.28 | 7,855 | -0.08(-0.75%) |
Dec 15, 2023 | 10.43 | 10.45 | 10.34 | 10.35 | 20,785 | -0.10(-0.97%) |
Dec 14, 2023 | 10.36 | 10.47 | 10.36 | 10.45 | 5,145 | +0.06(+0.55%) |
Dec 13, 2023 | 10.29 | 10.40 | 10.21 | 10.40 | 15,331 | -0.02(-0.18%) |
Dec 12, 2023 | 10.38 | 10.43 | 10.31 | 10.42 | 62,623 | +0.10(+1.02%) |
Dec 11, 2023 | 10.29 | 10.32 | 10.28 | 10.31 | 12,728 | +0.07(+0.65%) |
Dec 08, 2023 | 10.24 | 10.26 | 10.23 | 10.24 | 6,403 | -0.07(-0.65%) |
Dec 07, 2023 | 10.35 | 10.37 | 10.31 | 10.31 | 29,098 | +0.01(+0.05%) |
Dec 06, 2023 | 10.35 | 10.37 | 10.29 | 10.31 | 20,739 | -0.03(-0.27%) |
Dec 05, 2023 | 10.31 | 10.35 | 10.29 | 10.33 | 19,971 | -0.17(-1.60%) |
Dec 04, 2023 | 10.50 | 10.53 | 10.47 | 10.50 | 2,338 | -0.09(-0.81%) |
Dec 01, 2023 | 10.52 | 10.63 | 10.48 | 10.59 | 4,259 | -0.01(-0.13%) |
Nov 30, 2023 | 10.59 | 10.63 | 10.55 | 10.60 | 3,011 | +0.06(+0.58%) |
Nov 29, 2023 | 10.58 | 10.60 | 10.54 | 10.54 | 7,923 | -0.25(-2.34%) |
Nov 28, 2023 | 10.80 | 10.80 | 10.71 | 10.79 | 6,220 | -0.02(-0.22%) |
Nov 27, 2023 | 10.86 | 10.86 | 10.81 | 10.82 | 2,185 | -0.16(-1.45%) |
Nov 24, 2023 | 10.91 | 10.99 | 10.91 | 10.97 | 4,828 | +0.06(+0.53%) |
Nov 22, 2023 | 11.01 | 11.01 | 10.90 | 10.92 | 10,543 | -0.01(-0.12%) |
Nov 21, 2023 | 10.96 | 10.96 | 10.90 | 10.93 | 12,715 | -0.13(-1.21%) |
Nov 20, 2023 | 11.00 | 11.09 | 11.00 | 11.06 | 2,871 | +0.19(+1.71%) |
Nov 17, 2023 | 10.87 | 10.89 | 10.86 | 10.88 | 2,410 | -0.02(-0.22%) |
Nov 16, 2023 | 10.89 | 10.94 | 10.83 | 10.90 | 8,588 | -0.22(-1.99%) |
Nov 15, 2023 | 11.11 | 11.16 | 11.09 | 11.12 | 1,117 | +0.12(+1.06%) |
Nov 14, 2023 | 10.90 | 11.01 | 10.90 | 11.01 | 49,947 | +0.27(+2.56%) |
Nov 13, 2023 | 10.66 | 10.78 | 10.66 | 10.73 | 8,684 | +0.09(+0.84%) |
Nov 10, 2023 | 10.63 | 10.64 | 10.58 | 10.64 | 19,230 | +0.04(+0.34%) |
Nov 09, 2023 | 10.73 | 10.73 | 10.60 | 10.61 | 17,936 | -0.13(-1.24%) |
Nov 08, 2023 | 10.83 | 10.83 | 10.73 | 10.74 | 948 | -0.16(-1.45%) |
Nov 07, 2023 | 10.90 | 10.92 | 10.89 | 10.90 | 4,612 | -0.09(-0.82%) |
Nov 06, 2023 | 11.01 | 11.04 | 10.97 | 10.99 | 2,639 | -0.02(-0.16%) |
Nov 03, 2023 | 10.92 | 11.02 | 10.92 | 11.01 | 15,135 | +0.17(+1.59%) |
Nov 02, 2023 | 10.83 | 10.83 | 10.79 | 10.83 | 3,099 | +0.11(+1.06%) |
Nov 01, 2023 | 10.75 | 10.75 | 10.72 | 10.72 | 3,486 | -0.03(-0.27%) |
Oct 31, 2023 | 10.68 | 10.75 | 10.63 | 10.75 | 18,513 | +0.03(+0.25%) |
Oct 30, 2023 | 10.75 | 10.75 | 10.68 | 10.72 | 11,656 | -0.10(-0.96%) |
Oct 27, 2023 | 10.87 | 10.89 | 10.82 | 10.83 | 1,915 | +0.00(+0.01%) |
Oct 26, 2023 | 10.84 | 10.88 | 10.82 | 10.83 | 23,022 | -0.01(-0.09%) |
Oct 25, 2023 | 10.83 | 10.89 | 10.80 | 10.83 | 24,774 | -0.18(-1.64%) |
Oct 24, 2023 | 11.01 | 11.02 | 11.01 | 11.02 | 414 | +0.25(+2.34%) |
Oct 23, 2023 | 10.77 | 10.78 | 10.76 | 10.76 | 3,949 | +0.01(+0.14%) |
Oct 20, 2023 | 10.81 | 10.85 | 10.69 | 10.75 | 20,143 | -0.10(-0.88%) |
Oct 19, 2023 | 10.92 | 10.97 | 10.84 | 10.84 | 123,788 | -0.31(-2.77%) |
Oct 18, 2023 | 11.19 | 11.19 | 11.13 | 11.15 | 5,981 | -0.14(-1.24%) |
Oct 17, 2023 | 11.26 | 11.33 | 11.26 | 11.29 | 21,469 | -0.03(-0.24%) |
Oct 16, 2023 | 11.23 | 11.32 | 11.20 | 11.32 | 34,384 | +0.05(+0.43%) |
Oct 13, 2023 | 11.28 | 11.28 | 11.24 | 11.27 | 10,338 | -0.05(-0.43%) |
Oct 12, 2023 | 11.41 | 11.41 | 11.26 | 11.32 | 31,437 | +0.07(+0.59%) |
Oct 11, 2023 | 11.20 | 11.25 | 11.20 | 11.25 | 8,416 | +0.05(+0.42%) |
Oct 10, 2023 | 11.05 | 11.21 | 11.05 | 11.21 | 18,049 | +0.12(+1.12%) |
Oct 09, 2023 | 10.98 | 11.08 | 10.97 | 11.08 | 16,886 | +0.07(+0.65%) |
Oct 06, 2023 | 10.93 | 11.03 | 10.93 | 11.01 | 6,532 | +0.21(+1.90%) |
Oct 05, 2023 | 10.74 | 10.83 | 10.74 | 10.81 | 5,164 | +0.05(+0.44%) |
Oct 04, 2023 | 10.82 | 10.82 | 10.72 | 10.76 | 18,007 | +0.00(+0.00%) |
Oct 03, 2023 | 10.83 | 10.83 | 10.76 | 10.76 | 47,231 | -0.33(-3.00%) |