Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.27 | 11 | +0.01(+0.09%) | |||
Feb 22, 2024 | 11.26 | 4 | +0.00(+0.00%) | |||
Feb 21, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 13,663 | +0.01(+0.09%) |
Feb 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 12,124 | +0.01(+0.09%) |
Feb 14, 2024 | 11.24 | 50 | +0.00(+0.00%) | |||
Feb 13, 2024 | 11.24 | 11.24 | 11.23 | 11.24 | 51,049 | +0.02(+0.18%) |
Feb 12, 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 3,826 | -0.02(-0.18%) |
Feb 07, 2024 | 11.24 | 76 | +0.01(+0.09%) | |||
Feb 05, 2024 | 11.23 | 3,011 | +0.00(+0.00%) | |||
Feb 02, 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 100,511 | +0.01(+0.09%) |
Feb 01, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 4,946 | +0.00(+0.00%) |
Jan 30, 2024 | 11.22 | 911 | +0.00(+0.00%) | |||
Jan 29, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 20,921 | +0.00(+0.00%) |
Jan 26, 2024 | 11.23 | 11.23 | 11.21 | 11.22 | 1,696,443 | +0.00(+0.00%) |
Jan 25, 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 31,966 | -0.01(-0.09%) |
Jan 24, 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 3,856 | +0.00(+0.00%) |
Jan 23, 2024 | 11.23 | 11.23 | 11.21 | 11.23 | 10,311 | +0.03(+0.27%) |
Jan 22, 2024 | 11.21 | 11.23 | 11.20 | 11.20 | 8,275 | +0.00(+0.00%) |
Jan 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 7,598 | +0.00(+0.00%) |
Jan 10, 2024 | 11.20 | 0 | -0.00(-0.00%) | |||
Jan 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 4,039 | +0.00(+0.00%) |
Jan 08, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 686,455 | +0.02(+0.18%) |
Jan 05, 2024 | 11.20 | 11.20 | 11.17 | 11.18 | 1,410 | -0.01(-0.09%) |
Dec 27, 2023 | 11.19 | 2 | +0.00(+0.00%) | |||
Dec 26, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 1,001 | +0.03(+0.27%) |
Dec 22, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 3,508 | -0.02(-0.13%) |
Dec 21, 2023 | 11.13 | 11.21 | 11.13 | 11.18 | 12,348 | -0.01(-0.13%) |
Dec 20, 2023 | 11.18 | 11.19 | 11.18 | 11.19 | 2,000 | +0.01(+0.13%) |
Dec 18, 2023 | 11.18 | 0 | -0.00(-0.04%) | |||
Dec 15, 2023 | 11.16 | 11.19 | 11.16 | 11.18 | 2,212 | +0.00(+0.00%) |
Dec 13, 2023 | 11.18 | 50 | +0.00(+0.00%) | |||
Dec 12, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 970 | +0.00(+0.00%) |
Dec 11, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 191 | -0.01(-0.09%) |
Dec 08, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 214 | +0.02(+0.18%) |
Dec 06, 2023 | 11.17 | 129 | +0.01(+0.09%) | |||
Dec 05, 2023 | 11.16 | 11.18 | 11.16 | 11.16 | 9,959 | +0.00(+0.00%) |
Nov 27, 2023 | 11.16 | 68 | -0.00(-0.04%) | |||
Nov 24, 2023 | 11.17 | 11.17 | 11.16 | 11.16 | 9,878 | +0.01(+0.13%) |
Nov 22, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 12,274 | +0.00(+0.00%) |
Nov 21, 2023 | 11.18 | 11.18 | 11.15 | 11.15 | 1,047 | -0.01(-0.09%) |
Nov 17, 2023 | 11.16 | 524 | +0.01(+0.09%) | |||
Nov 16, 2023 | 11.14 | 11.52 | 11.14 | 11.15 | 22,238 | +0.00(+0.00%) |
Nov 14, 2023 | 11.15 | 77 | +0.00(+0.00%) | |||
Nov 13, 2023 | 11.50 | 11.50 | 11.12 | 11.15 | 18,754 | +0.03(+0.27%) |
Nov 10, 2023 | 11.50 | 11.65 | 11.12 | 11.12 | 20,183 | -0.01(-0.09%) |
Nov 09, 2023 | 11.12 | 11.25 | 11.12 | 11.13 | 16,018 | +0.01(+0.09%) |
Nov 08, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 2,063 | +0.00(+0.00%) |
Nov 07, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 172,144 | -0.01(-0.08%) |
Nov 06, 2023 | 11.11 | 11.13 | 11.10 | 11.13 | 13,821 | -0.06(-0.54%) |
Nov 03, 2023 | 11.10 | 11.19 | 11.10 | 11.19 | 680 | +0.09(+0.81%) |
Nov 02, 2023 | 11.50 | 11.50 | 11.10 | 11.10 | 110,997 | +0.01(+0.09%) |
Oct 31, 2023 | 11.09 | 14 | +0.00(+0.00%) | |||
Oct 30, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 131 | +0.00(+0.00%) |
Oct 27, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 166 | +0.02(+0.18%) |
Oct 18, 2023 | 11.07 | 375 | +0.00(+0.00%) | |||
Oct 17, 2023 | 11.08 | 11.08 | 11.07 | 11.07 | 1,200 | +0.01(+0.09%) |
Oct 16, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 16,267 | +0.00(+0.00%) |
Oct 10, 2023 | 11.06 | 0 | +0.01(+0.09%) | |||
Oct 04, 2023 | 11.05 | 0 | +0.02(+0.18%) | |||
Oct 02, 2023 | 11.03 | 26 | -0.01(-0.09%) | |||
Sep 26, 2023 | 11.04 | 1 | -0.01(-0.05%) | |||
Sep 21, 2023 | 11.04 | 49 | -0.01(-0.05%) | |||
Sep 20, 2023 | 11.03 | 11.05 | 11.03 | 11.05 | 188,934 | +0.01(+0.09%) |
Sep 19, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 4,064 | +0.01(+0.09%) |
Sep 18, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 7,540 | +0.00(+0.05%) |
Sep 15, 2023 | 11.02 | 11.03 | 11.02 | 11.03 | 7,599 | -0.00(-0.05%) |
Sep 14, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 150,004 | +0.00(+0.00%) |
Sep 12, 2023 | 11.03 | 5 | +0.01(+0.09%) | |||
Sep 11, 2023 | 11.03 | 11.04 | 10.97 | 11.02 | 216,669 | +0.11(+1.01%) |
Sep 07, 2023 | 10.91 | 1 | +0.02(+0.18%) | |||
Sep 06, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | -0.18(-1.63%) |
Aug 28, 2023 | 11.07 | 0 | -0.01(-0.09%) | |||
Aug 24, 2023 | 11.08 | 2 | -0.02(-0.18%) | |||
Aug 18, 2023 | 11.10 | 13 | +0.13(+1.19%) | |||
Aug 14, 2023 | 10.97 | 10 | +0.05(+0.46%) | |||
Aug 11, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 206 | -0.02(-0.18%) |
Aug 10, 2023 | 10.98 | 10.98 | 10.94 | 10.94 | 921 | +0.10(+0.92%) |
Aug 09, 2023 | 11.22 | 11.22 | 10.79 | 10.84 | 3,535 | -0.16(-1.45%) |
Aug 07, 2023 | 11.00 | 189 | +0.22(+2.02%) | |||
Aug 01, 2023 | 10.78 | 9 | +0.04(+0.40%) | |||
Jul 31, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 637 | -0.07(-0.65%) |
Jul 28, 2023 | 11.29 | 11.29 | 10.81 | 10.81 | 966 | +0.01(+0.09%) |
Jul 27, 2023 | 10.78 | 10.81 | 10.78 | 10.80 | 3,664 | +0.02(+0.14%) |
Jul 26, 2023 | 10.79 | 10.79 | 10.78 | 10.79 | 3,431 | +0.01(+0.05%) |
Jul 25, 2023 | 10.78 | 10.95 | 10.76 | 10.78 | 23,166 | -0.01(-0.09%) |
Jul 24, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 107 | +0.03(+0.28%) |
Jul 21, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 295 | +0.00(+0.00%) |
Jul 20, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 594 | +0.00(+0.05%) |
Jul 18, 2023 | 10.76 | 0 | +0.01(+0.05%) | |||
Jul 14, 2023 | 10.75 | 0 | +0.02(+0.14%) | |||
Jul 12, 2023 | 10.73 | 43 | +0.01(+0.14%) | |||
Jul 11, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 113 | -0.04(-0.37%) |
Jul 07, 2023 | 10.76 | 190 | +0.00(+0.00%) | |||
Jul 06, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 112,354 | -0.02(-0.19%) |
Jul 05, 2023 | 10.74 | 10.78 | 10.74 | 10.78 | 288,397 | +0.04(+0.37%) |
Jul 03, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 801 | +0.01(+0.09%) |
Jun 30, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 200 | +0.00(+0.00%) |
Jun 29, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 11,200 | +0.01(+0.09%) |
Jun 28, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 140,000 | +0.02(+0.19%) |
Jun 27, 2023 | 10.69 | 10.70 | 10.68 | 10.70 | 6,524 | +0.00(+0.00%) |
Jun 23, 2023 | 10.70 | 0 | +0.00(+0.00%) | |||
Jun 21, 2023 | 10.70 | 144 | +0.00(+0.00%) | |||
Jun 15, 2023 | 10.70 | 0 | +0.02(+0.19%) | |||
Jun 14, 2023 | 10.68 | 10.68 | 10.67 | 10.68 | 5,200 | +0.00(+0.00%) |
Jun 13, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 5,206 | +0.04(+0.38%) |
Jun 12, 2023 | 10.66 | 10.66 | 10.64 | 10.64 | 2,867 | -0.04(-0.33%) |
Jun 08, 2023 | 10.68 | 6 | +0.01(+0.05%) | |||
Jun 06, 2023 | 10.67 | 6 | +0.01(+0.09%) | |||
Jun 05, 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 5,393 | +0.02(+0.19%) |
Jun 02, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 362 | +0.00(+0.00%) |
Jun 01, 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 11,514 | +0.01(+0.09%) |
May 31, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 2,955 | +0.01(+0.05%) |
May 30, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 201 | +0.00(+0.04%) |
May 26, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 101 | +0.01(+0.09%) |
May 22, 2023 | 10.61 | 0 | +0.03(+0.28%) | |||
May 17, 2023 | 10.58 | 0 | +0.01(+0.09%) | |||
May 12, 2023 | 10.57 | 0 | +0.00(+0.00%) | |||
May 11, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 112 | -0.01(-0.09%) |
May 10, 2023 | 10.56 | 10.58 | 10.56 | 10.58 | 9,900 | +0.02(+0.19%) |
May 08, 2023 | 10.56 | 105 | -0.01(-0.09%) | |||
May 05, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 746 | +0.01(+0.09%) |
May 02, 2023 | 10.56 | 100 | +0.00(+0.00%) | |||
May 01, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 100,700 | +0.01(+0.09%) |
Apr 28, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 257,740 | +0.00(+0.00%) |
Apr 27, 2023 | 10.53 | 10.55 | 10.52 | 10.55 | 180,109 | +0.01(+0.09%) |
Apr 26, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 218 | -0.01(-0.09%) |
Apr 25, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 3,634 | +0.01(+0.09%) |
Apr 24, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 132 | +0.00(+0.00%) |
Apr 21, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 100 | -0.01(-0.09%) |
Apr 20, 2023 | 10.53 | 10.55 | 10.53 | 10.55 | 264,906 | +0.02(+0.19%) |
Apr 18, 2023 | 10.53 | 87 | +0.00(+0.05%) | |||
Apr 17, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 605 | -0.00(-0.05%) |
Apr 14, 2023 | 10.52 | 10.53 | 10.52 | 10.53 | 236,514 | +0.02(+0.19%) |
Apr 13, 2023 | 10.49 | 10.52 | 10.49 | 10.51 | 586,811 | +0.02(+0.19%) |
Apr 11, 2023 | 10.49 | 0 | -0.00(-0.05%) | |||
Apr 06, 2023 | 10.49 | 0 | -0.01(-0.05%) | |||
Apr 05, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 406 | -0.01(-0.05%) |
Apr 04, 2023 | 10.50 | 10.51 | 10.50 | 10.51 | 300 | +0.02(+0.14%) |
Mar 31, 2023 | 10.49 | 0 | +0.02(+0.19%) | |||
Mar 30, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 493 | -0.00(-0.00%) |
Mar 28, 2023 | 10.47 | 34 | -0.01(-0.05%) | |||
Mar 23, 2023 | 10.48 | 0 | +0.01(+0.05%) | |||
Mar 22, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 79,170 | +0.00(+0.00%) |
Mar 21, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 9,528 | +0.00(+0.00%) |
Mar 20, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 3,185 | +0.00(+0.00%) |
Mar 17, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,901 | -0.01(-0.12%) |
Mar 16, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 6,777 | +0.01(+0.12%) |
Mar 15, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 170,689 | +0.02(+0.19%) |
Mar 14, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 1,803 | +0.00(+0.00%) |
Mar 09, 2023 | 10.45 | 0 | +0.00(+0.00%) | |||
Mar 07, 2023 | 10.45 | 0 | +0.00(+0.00%) | |||
Mar 03, 2023 | 10.45 | 40 | -0.01(-0.10%) |