Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.90 | 124 | -0.05(-0.46%) | |||
Feb 28, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 1,080 | -0.08(-0.73%) |
Feb 26, 2024 | 11.03 | 32 | +0.24(+2.22%) | |||
Feb 20, 2024 | 10.79 | 37 | -0.01(-0.09%) | |||
Feb 16, 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 1,312 | +0.02(+0.19%) |
Feb 13, 2024 | 10.78 | 2 | -0.03(-0.28%) | |||
Feb 12, 2024 | 10.79 | 10.81 | 10.79 | 10.81 | 808 | +0.03(+0.28%) |
Feb 09, 2024 | 10.79 | 10.80 | 10.78 | 10.78 | 1,422 | -0.03(-0.26%) |
Feb 08, 2024 | 10.78 | 10.82 | 10.78 | 10.81 | 3,099 | -0.02(-0.18%) |
Feb 07, 2024 | 10.78 | 10.83 | 10.78 | 10.83 | 1,560 | +0.02(+0.17%) |
Feb 05, 2024 | 10.81 | 3 | +0.01(+0.09%) | |||
Feb 01, 2024 | 10.80 | 0 | -0.01(-0.09%) | |||
Jan 31, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 1,152 | -0.01(-0.14%) |
Jan 30, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 5,764 | +0.00(+0.05%) |
Jan 29, 2024 | 10.82 | 10.82 | 10.78 | 10.82 | 1,866 | +0.04(+0.37%) |
Jan 25, 2024 | 10.78 | 1 | -0.03(-0.28%) | |||
Jan 22, 2024 | 10.81 | 0 | +0.01(+0.09%) | |||
Jan 17, 2024 | 10.80 | 13 | +0.02(+0.19%) | |||
Jan 16, 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 9,790 | +0.07(+0.65%) |
Jan 11, 2024 | 10.71 | 0 | +0.00(+0.00%) | |||
Jan 10, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 863 | -0.01(-0.14%) |
Jan 09, 2024 | 10.73 | 10.73 | 10.71 | 10.72 | 4,406 | -0.01(-0.05%) |
Jan 03, 2024 | 10.73 | 18 | -0.04(-0.37%) | |||
Jan 02, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 1,062 | +0.04(+0.37%) |
Dec 28, 2023 | 10.73 | 30 | -0.06(-0.56%) | |||
Dec 27, 2023 | 10.78 | 10.79 | 10.70 | 10.79 | 4,685 | -0.01(-0.09%) |
Dec 26, 2023 | 10.80 | 10.80 | 10.70 | 10.80 | 8,559 | +0.08(+0.75%) |
Dec 22, 2023 | 10.79 | 10.79 | 10.72 | 10.72 | 2,487 | -0.07(-0.65%) |
Dec 19, 2023 | 10.79 | 10 | +0.07(+0.65%) | |||
Dec 18, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,210 | -0.00(-0.00%) |
Dec 15, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,320 | -0.06(-0.58%) |
Dec 12, 2023 | 10.78 | 87 | -0.01(-0.07%) | |||
Dec 11, 2023 | 10.66 | 10.79 | 10.65 | 10.79 | 1,384 | +0.13(+1.22%) |
Dec 07, 2023 | 10.66 | 0 | -0.01(-0.09%) | |||
Dec 05, 2023 | 10.67 | 0 | +0.02(+0.19%) | |||
Dec 01, 2023 | 10.65 | 139 | +0.02(+0.19%) | |||
Nov 29, 2023 | 10.63 | 219 | -0.02(-0.19%) | |||
Nov 28, 2023 | 10.64 | 10.65 | 10.64 | 10.65 | 255,942 | +0.02(+0.19%) |
Nov 27, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 374,494 | +0.00(+0.00%) |
Nov 22, 2023 | 10.63 | 0 | +0.00(+0.00%) | |||
Nov 21, 2023 | 10.62 | 10.65 | 10.62 | 10.63 | 84,618 | +0.00(+0.00%) |
Nov 16, 2023 | 10.63 | 10 | +0.01(+0.09%) | |||
Nov 15, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 1,556 | +0.00(+0.00%) |
Nov 14, 2023 | 10.59 | 10.66 | 10.59 | 10.62 | 6,120 | +0.02(+0.19%) |
Nov 13, 2023 | 10.62 | 10.62 | 10.60 | 10.60 | 7,202 | -0.01(-0.09%) |
Nov 09, 2023 | 10.61 | 1 | +0.00(+0.00%) | |||
Nov 08, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 111 | +0.00(+0.00%) |
Nov 07, 2023 | 10.61 | 10.61 | 10.58 | 10.61 | 10,377 | +0.01(+0.09%) |
Nov 02, 2023 | 10.60 | 56 | +0.01(+0.09%) | |||
Nov 01, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 397 | +0.02(+0.19%) |
Oct 30, 2023 | 10.57 | 3 | -0.01(-0.09%) | |||
Oct 27, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 105,009 | +0.00(+0.00%) |
Oct 26, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 131,025 | -0.00(-0.03%) |
Oct 24, 2023 | 10.58 | 24 | +0.01(+0.13%) | |||
Oct 23, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 574 | +0.01(+0.09%) |
Oct 18, 2023 | 10.56 | 25 | +0.01(+0.09%) | |||
Oct 16, 2023 | 10.55 | 0 | +0.00(+0.00%) | |||
Oct 12, 2023 | 10.55 | 157 | +0.00(+0.00%) | |||
Oct 11, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 4,180 | +0.00(+0.00%) |
Oct 10, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 102,030 | +0.00(+0.00%) |
Oct 06, 2023 | 10.55 | 116 | +0.01(+0.09%) | |||
Oct 04, 2023 | 10.54 | 2 | +0.01(+0.09%) | |||
Oct 03, 2023 | 10.53 | 10.55 | 10.53 | 10.53 | 5,522 | -0.03(-0.28%) |
Sep 28, 2023 | 10.56 | 16 | -0.01(-0.09%) | |||
Sep 27, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 120 | +0.01(+0.09%) |
Sep 26, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 1,209 | +0.04(+0.38%) |
Sep 22, 2023 | 10.52 | 17 | +0.04(+0.38%) | |||
Sep 13, 2023 | 10.48 | 0 | +0.01(+0.10%) | |||
Sep 08, 2023 | 10.47 | 3 | +0.00(+0.00%) | |||
Sep 07, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,343 | -0.01(-0.10%) |
Sep 06, 2023 | 10.48 | 10.50 | 10.48 | 10.48 | 9,282 | +0.00(+0.00%) |
Sep 05, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 8,112 | +0.00(+0.00%) |
Aug 25, 2023 | 10.48 | 2 | -0.00(-0.05%) | |||
Aug 24, 2023 | 10.52 | 10.52 | 10.48 | 10.48 | 303,232 | -0.04(-0.33%) |
Aug 21, 2023 | 10.52 | 0 | +0.04(+0.38%) | |||
Aug 16, 2023 | 10.48 | 0 | +0.00(+0.00%) | |||
Aug 15, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 114 | -0.04(-0.38%) |
Aug 03, 2023 | 10.52 | 97 | +0.05(+0.48%) | |||
Aug 02, 2023 | 10.49 | 10.52 | 10.47 | 10.47 | 8,615 | +0.00(+0.00%) |
Jul 25, 2023 | 10.47 | 4 | -0.05(-0.48%) | |||
Jul 24, 2023 | 10.56 | 10.56 | 10.48 | 10.52 | 612 | +0.00(+0.00%) |
Jul 21, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 105 | +0.05(+0.48%) |
Jul 13, 2023 | 10.47 | 0 | -0.03(-0.29%) | |||
Jul 11, 2023 | 10.50 | 149 | -0.09(-0.85%) | |||
Jul 10, 2023 | 10.47 | 10.59 | 10.47 | 10.59 | 1,639 | +0.08(+0.76%) |
Jul 07, 2023 | 10.48 | 10.57 | 10.48 | 10.51 | 4,905 | +0.04(+0.38%) |
Jul 06, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 300 | +0.00(+0.00%) |
Jul 05, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 600 | +0.02(+0.19%) |
Jul 03, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 3,313 | +0.00(+0.00%) |
Jun 29, 2023 | 10.45 | 64 | +0.01(+0.10%) | |||
Jun 27, 2023 | 10.44 | 0 | +0.02(+0.19%) | |||
Jun 26, 2023 | 10.41 | 10.47 | 10.41 | 10.42 | 234,379 | +0.00(+0.00%) |
Jun 23, 2023 | 10.43 | 10.43 | 10.42 | 10.42 | 945,694 | +0.00(+0.00%) |
Jun 22, 2023 | 10.42 | 10.43 | 10.40 | 10.42 | 412,228 | -0.01(-0.10%) |
Jun 21, 2023 | 10.43 | 10.44 | 10.43 | 10.43 | 2,812 | +0.00(+0.00%) |
Jun 20, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 200 | +0.03(+0.29%) |
Jun 15, 2023 | 10.40 | 2 | +0.18(+1.76%) | |||
May 08, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 5,201 | +0.01(+0.10%) |
May 05, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 1,514 | -0.02(-0.20%) |
May 02, 2023 | 10.23 | 0 | +0.02(+0.20%) | |||
May 01, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 6,504 | +0.00(+0.00%) |
Apr 28, 2023 | 10.20 | 10.22 | 10.20 | 10.21 | 44,121 | +0.01(+0.10%) |
Apr 27, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 5,167 | +0.00(+0.00%) |
Apr 26, 2023 | 10.34 | 10.34 | 10.20 | 10.20 | 248 | -0.01(-0.10%) |
Apr 25, 2023 | 10.19 | 10.21 | 10.19 | 10.21 | 11,927 | +0.00(+0.00%) |
Apr 24, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 121,804 | +0.01(+0.10%) |
Apr 21, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 5,380 | +0.00(+0.00%) |
Apr 20, 2023 | 10.20 | 10.20 | 10.17 | 10.20 | 59,866 | +0.00(+0.00%) |
Apr 19, 2023 | 10.18 | 10.20 | 10.17 | 10.20 | 7,210 | +0.02(+0.20%) |
Apr 13, 2023 | 10.18 | 0 | +0.02(+0.15%) | |||
Apr 12, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 15,814 | -0.01(-0.05%) |
Apr 11, 2023 | 10.16 | 10.17 | 10.16 | 10.17 | 6,516 | +0.00(+0.00%) |
Apr 10, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 305 | +0.02(+0.20%) |
Apr 04, 2023 | 10.15 | 5 | -0.01(-0.10%) | |||
Apr 03, 2023 | 10.20 | 10.20 | 10.16 | 10.16 | 5,541 | -0.02(-0.20%) |
Mar 31, 2023 | 10.19 | 10.19 | 10.17 | 10.18 | 185,003 | +0.02(+0.20%) |
Mar 30, 2023 | 10.20 | 10.20 | 10.16 | 10.16 | 284,726 | -0.02(-0.20%) |
Mar 29, 2023 | 10.18 | 10.18 | 10.17 | 10.18 | 35,406 | +0.00(+0.00%) |
Mar 28, 2023 | 10.19 | 10.19 | 10.18 | 10.18 | 13,624 | -0.01(-0.10%) |
Mar 27, 2023 | 10.17 | 10.19 | 10.17 | 10.19 | 783 | -0.01(-0.10%) |
Mar 24, 2023 | 10.17 | 10.21 | 10.14 | 10.20 | 17,317 | +0.04(+0.39%) |
Mar 23, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 447 | -0.01(-0.10%) |
Mar 22, 2023 | 10.17 | 10.17 | 10.15 | 10.17 | 49,627 | +0.02(+0.20%) |
Mar 21, 2023 | 10.17 | 10.17 | 10.15 | 10.15 | 17,790 | -0.02(-0.20%) |
Mar 20, 2023 | 10.15 | 10.17 | 10.15 | 10.17 | 57,127 | +0.01(+0.10%) |
Mar 17, 2023 | 10.15 | 10.17 | 10.14 | 10.16 | 7,360 | +0.01(+0.10%) |
Mar 16, 2023 | 10.27 | 10.32 | 10.10 | 10.15 | 1,433,427 | -0.03(-0.29%) |
Mar 14, 2023 | 10.18 | 30 | +0.00(+0.00%) | |||
Mar 13, 2023 | 10.19 | 10.21 | 10.18 | 10.18 | 43,961 | -0.06(-0.59%) |
Mar 10, 2023 | 10.30 | 10.30 | 10.24 | 10.24 | 180,274 | -0.04(-0.39%) |
Mar 08, 2023 | 10.28 | 3 | +0.01(+0.10%) | |||
Mar 07, 2023 | 10.32 | 10.32 | 10.25 | 10.27 | 732,566 | -0.03(-0.29%) |
Mar 06, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 947,689 | +0.00(+0.00%) |
Mar 03, 2023 | 10.31 | 10.31 | 10.29 | 10.30 | 80,038 | -0.01(-0.15%) |
Mar 02, 2023 | 10.28 | 10.31 | 10.26 | 10.31 | 79,506 | +0.03(+0.24%) |