Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.05 | 11.08 | 11.01 | 11.08 | 14,117 | -0.00(-0.00%) |
May 21, 2024 | 11.20 | 11.20 | 11.08 | 11.08 | 1,293 | -0.05(-0.45%) |
May 17, 2024 | 11.13 | 8 | +0.04(+0.36%) | |||
May 16, 2024 | 11.13 | 11.13 | 11.09 | 11.09 | 11,465 | -0.04(-0.36%) |
May 15, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 1,043 | +0.03(+0.27%) |
May 14, 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 2,080 | +0.00(+0.00%) |
May 13, 2024 | 11.08 | 11.11 | 11.08 | 11.10 | 1,693 | +0.02(+0.19%) |
May 10, 2024 | 11.10 | 11.10 | 11.08 | 11.08 | 6,693 | -0.04(-0.37%) |
May 09, 2024 | 11.15 | 11.15 | 11.12 | 11.12 | 15,786 | -0.04(-0.36%) |
May 06, 2024 | 11.16 | 16 | +0.03(+0.27%) | |||
May 03, 2024 | 11.16 | 11.16 | 11.13 | 11.13 | 5,418 | -0.01(-0.06%) |
May 02, 2024 | 11.23 | 11.23 | 11.14 | 11.14 | 11,331 | -0.00(-0.03%) |
May 01, 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 8,787 | +0.02(+0.18%) |
Apr 30, 2024 | 11.08 | 11.15 | 11.05 | 11.12 | 61,814 | +0.04(+0.36%) |
Apr 29, 2024 | 10.96 | 11.10 | 10.96 | 11.08 | 3,600 | +0.07(+0.63%) |
Apr 26, 2024 | 11.05 | 11.05 | 11.00 | 11.01 | 1,398 | -0.02(-0.18%) |
Apr 25, 2024 | 11.05 | 11.06 | 11.03 | 11.03 | 1,695 | -0.02(-0.18%) |
Apr 24, 2024 | 11.05 | 11.05 | 10.98 | 11.05 | 2,603 | +0.07(+0.65%) |
Apr 19, 2024 | 10.98 | 75 | -0.07(-0.64%) | |||
Apr 18, 2024 | 10.97 | 11.15 | 10.97 | 11.05 | 1,875 | +0.09(+0.82%) |
Apr 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 990 | -0.01(-0.09%) |
Apr 16, 2024 | 11.00 | 11.05 | 10.97 | 10.97 | 2,364 | +0.08(+0.73%) |
Apr 15, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 403 | -0.11(-1.00%) |
Apr 12, 2024 | 10.98 | 11.07 | 10.98 | 11.00 | 11,876 | -0.01(-0.09%) |
Apr 11, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 282 | -0.06(-0.54%) |
Apr 10, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 200 | -0.02(-0.18%) |
Apr 08, 2024 | 11.09 | 36 | +0.06(+0.54%) | |||
Apr 05, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 248 | -0.06(-0.54%) |
Apr 04, 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 621 | +0.07(+0.64%) |
Apr 03, 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 3,530 | +0.01(+0.09%) |
Apr 02, 2024 | 11.04 | 11.04 | 11.01 | 11.01 | 1,719 | +0.06(+0.55%) |
Apr 01, 2024 | 11.24 | 11.24 | 10.83 | 10.95 | 4,555 | -0.14(-1.26%) |
Mar 28, 2024 | 11.24 | 11.24 | 10.98 | 11.09 | 11,138 | +0.09(+0.82%) |
Mar 27, 2024 | 11.01 | 11.04 | 11.00 | 11.00 | 14,579 | -0.09(-0.81%) |
Mar 26, 2024 | 11.05 | 11.09 | 11.05 | 11.09 | 2,808 | +0.00(+0.05%) |
Mar 25, 2024 | 11.00 | 11.09 | 10.97 | 11.09 | 17,515 | +0.09(+0.77%) |
Mar 22, 2024 | 10.97 | 11.00 | 10.95 | 11.00 | 15,022 | +0.03(+0.23%) |
Mar 21, 2024 | 10.98 | 11.00 | 10.97 | 10.97 | 2,093 | -0.02(-0.20%) |
Mar 20, 2024 | 10.98 | 11.00 | 10.98 | 11.00 | 3,881 | +0.01(+0.06%) |
Mar 19, 2024 | 10.99 | 11.00 | 10.99 | 10.99 | 1,194 | +0.08(+0.73%) |
Mar 18, 2024 | 10.91 | 11.00 | 10.91 | 10.91 | 11,110 | +0.06(+0.55%) |
Mar 11, 2024 | 10.85 | 9 | -0.05(-0.46%) | |||
Mar 08, 2024 | 10.90 | 10.92 | 10.90 | 10.90 | 1,657 | +0.06(+0.55%) |
Mar 07, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 255 | -0.06(-0.60%) |
Mar 06, 2024 | 10.83 | 10.90 | 10.83 | 10.90 | 451 | +0.00(+0.05%) |
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%) |