Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 602 | -0.01(-0.09%) |
May 22, 2024 | 11.11 | 22 | +0.08(+0.73%) | |||
May 20, 2024 | 11.03 | 112 | -0.12(-1.08%) | |||
May 17, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 611 | -0.19(-1.68%) |
May 16, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 722 | -0.03(-0.26%) |
May 10, 2024 | 11.37 | 7 | +0.27(+2.43%) | |||
May 08, 2024 | 11.10 | 200 | -0.30(-2.63%) | |||
May 07, 2024 | 11.44 | 11.49 | 11.26 | 11.40 | 2,279 | -0.10(-0.87%) |
May 03, 2024 | 11.50 | 2 | -0.15(-1.29%) | |||
Apr 29, 2024 | 11.65 | 59 | +0.31(+2.75%) | |||
Apr 25, 2024 | 11.34 | 5 | -0.33(-2.84%) | |||
Apr 24, 2024 | 11.65 | 11.68 | 11.65 | 11.67 | 1,200 | +0.66(+5.99%) |
Apr 19, 2024 | 11.01 | 21 | -0.06(-0.54%) | |||
Apr 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 415 | +0.04(+0.36%) |
Apr 17, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 145 | -0.30(-2.65%) |
Apr 12, 2024 | 11.33 | 24 | +0.03(+0.27%) | |||
Apr 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 408 | +0.30(+2.73%) |
Apr 10, 2024 | 11.15 | 11.15 | 11.00 | 11.00 | 1,230 | +0.00(+0.00%) |
Apr 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 429 | -0.68(-5.82%) |
Apr 04, 2024 | 11.68 | 479 | -0.02(-0.17%) | |||
Apr 03, 2024 | 11.74 | 11.95 | 11.45 | 11.70 | 2,634 | -0.30(-2.50%) |
Apr 02, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 2,074 | +1.00(+9.09%) |
Mar 28, 2024 | 11.00 | 4 | +0.01(+0.09%) | |||
Mar 27, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 203 | +0.08(+0.73%) |
Mar 26, 2024 | 11.00 | 11.00 | 10.91 | 10.91 | 425 | -0.01(-0.09%) |
Mar 21, 2024 | 10.92 | 54 | -0.01(-0.09%) | |||
Mar 18, 2024 | 10.93 | 4 | +0.00(+0.00%) | |||
Mar 15, 2024 | 10.90 | 10.93 | 10.90 | 10.93 | 467 | +0.04(+0.36%) |
Mar 13, 2024 | 10.89 | 501 | -0.01(-0.09%) | |||
Mar 12, 2024 | 10.89 | 10.90 | 10.88 | 10.90 | 974 | +0.02(+0.17%) |
Mar 07, 2024 | 10.88 | 4 | -0.04(-0.35%) | |||
Mar 06, 2024 | 10.96 | 10.96 | 10.92 | 10.92 | 521 | +0.04(+0.35%) |
Mar 04, 2024 | 10.88 | 203 | -0.09(-0.79%) | |||
Mar 01, 2024 | 10.99 | 10.99 | 10.88 | 10.97 | 2,187 | -0.02(-0.22%) |
Feb 29, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 1,434 | +0.09(+0.84%) |
Feb 27, 2024 | 10.90 | 0 | +0.02(+0.18%) | |||
Feb 26, 2024 | 10.90 | 10.90 | 10.88 | 10.88 | 4,303 | -0.02(-0.18%) |
Feb 23, 2024 | 10.84 | 10.90 | 10.84 | 10.90 | 5,367 | +0.05(+0.46%) |
Feb 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 201 | +0.00(+0.00%) |
Feb 21, 2024 | 10.81 | 10.86 | 10.81 | 10.85 | 16,833 | +0.10(+0.93%) |
Feb 20, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 103 | +0.00(+0.00%) |
Feb 16, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | -0.01(-0.09%) |
Feb 15, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 101 | +0.01(+0.09%) |
Feb 09, 2024 | 10.75 | 0 | -0.01(-0.10%) | |||
Feb 07, 2024 | 10.76 | 8 | +0.01(+0.10%) | |||
Feb 05, 2024 | 10.75 | 1 | -0.07(-0.65%) | |||
Jan 31, 2024 | 10.82 | 0 | +0.07(+0.65%) | |||
Jan 29, 2024 | 10.75 | 3 | +0.04(+0.37%) | |||
Jan 24, 2024 | 10.71 | 14 | -0.01(-0.09%) | |||
Jan 16, 2024 | 10.72 | 0 | +0.02(+0.19%) | |||
Jan 11, 2024 | 10.70 | 1 | +0.00(+0.00%) | |||
Jan 08, 2024 | 10.70 | 2 | -0.15(-1.39%) | |||
Jan 03, 2024 | 10.85 | 21 | +0.18(+1.69%) | |||
Dec 29, 2023 | 10.67 | 8 | -0.04(-0.37%) | |||
Dec 22, 2023 | 10.71 | 70 | +0.01(+0.09%) | |||
Dec 21, 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 1,862 | +0.03(+0.28%) |
Dec 20, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 1,195 | -0.00(-0.00%) |
Dec 14, 2023 | 10.67 | 130 | -0.04(-0.37%) | |||
Dec 13, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 1,030 | +0.04(+0.37%) |
Dec 12, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 1,001 | +0.00(+0.00%) |
Dec 11, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 1,748 | -0.03(-0.28%) |
Dec 08, 2023 | 10.77 | 10.77 | 10.67 | 10.70 | 7,925 | -0.03(-0.28%) |
Dec 07, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 100 | -0.02(-0.16%) |
Dec 06, 2023 | 10.68 | 10.75 | 10.67 | 10.75 | 2,556 | +0.08(+0.72%) |
Dec 05, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 148 | -0.01(-0.09%) |
Dec 04, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 101 | +0.00(+0.00%) |
Dec 01, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 105 | +0.01(+0.09%) |
Nov 30, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 135 | -0.32(-2.87%) |
Nov 21, 2023 | 10.99 | 0 | +0.09(+0.79%) | |||
Nov 20, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 604 | -0.10(-0.91%) |
Nov 14, 2023 | 11.00 | 8 | +0.39(+3.68%) | |||
Nov 09, 2023 | 10.61 | 2 | -0.34(-3.11%) | |||
Nov 08, 2023 | 10.90 | 10.95 | 10.90 | 10.95 | 9,126 | +0.05(+0.46%) |
Nov 03, 2023 | 10.90 | 124 | +0.00(+0.00%) | |||
Nov 02, 2023 | 10.95 | 10.95 | 10.90 | 10.90 | 1,111 | -0.06(-0.55%) |
Nov 01, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 1,050 | +0.00(+0.00%) |
Oct 31, 2023 | 10.99 | 10.99 | 10.96 | 10.96 | 384 | -0.02(-0.23%) |
Oct 30, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 225 | +0.00(+0.00%) |
Oct 27, 2023 | 10.99 | 11.01 | 10.98 | 10.98 | 1,001 | -0.03(-0.23%) |
Oct 25, 2023 | 11.01 | 88 | +0.00(+0.00%) | |||
Oct 19, 2023 | 11.01 | 72 | +0.01(+0.09%) | |||
Oct 18, 2023 | 11.01 | 11.25 | 10.96 | 11.00 | 29,941 | +0.04(+0.36%) |
Oct 17, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 270 | +0.00(+0.00%) |
Oct 16, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 307 | -0.01(-0.09%) |
Oct 13, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 383 | +0.00(+0.00%) |
Oct 12, 2023 | 10.96 | 10.97 | 10.96 | 10.97 | 2,937 | -0.02(-0.17%) |
Oct 11, 2023 | 11.01 | 11.01 | 10.99 | 10.99 | 412 | +0.01(+0.09%) |
Oct 09, 2023 | 10.98 | 1 | +0.02(+0.18%) | |||
Oct 05, 2023 | 10.96 | 0 | +0.00(+0.00%) | |||
Oct 03, 2023 | 10.96 | 20 | -0.00(-0.01%) | |||
Oct 02, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 111 | +0.00(+0.00%) |
Sep 28, 2023 | 10.96 | 70 | -0.03(-0.26%) | |||
Sep 27, 2023 | 10.96 | 11.00 | 10.96 | 10.99 | 2,811 | -0.02(-0.18%) |
Sep 26, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 1,634 | +0.01(+0.05%) |
Sep 22, 2023 | 11.00 | 130 | +0.04(+0.40%) | |||
Sep 21, 2023 | 10.93 | 10.98 | 10.93 | 10.96 | 14,914 | +0.03(+0.27%) |
Sep 20, 2023 | 10.91 | 10.93 | 10.91 | 10.93 | 2,459 | -0.05(-0.46%) |
Sep 19, 2023 | 10.97 | 10.98 | 10.90 | 10.98 | 1,584 | +0.00(+0.00%) |
Sep 18, 2023 | 10.90 | 10.98 | 10.90 | 10.98 | 1,250 | +0.00(+0.00%) |
Sep 15, 2023 | 10.90 | 10.98 | 10.90 | 10.98 | 3,364 | +0.00(+0.00%) |
Sep 12, 2023 | 10.98 | 12 | +0.09(+0.83%) | |||
Sep 11, 2023 | 10.87 | 10.98 | 10.87 | 10.89 | 5,256 | -0.09(-0.82%) |
Sep 08, 2023 | 10.88 | 10.98 | 10.88 | 10.98 | 2,252 | +0.05(+0.46%) |
Sep 06, 2023 | 10.93 | 3 | +0.02(+0.18%) | |||
Sep 05, 2023 | 10.97 | 10.97 | 10.91 | 10.91 | 565 | -0.03(-0.27%) |
Sep 01, 2023 | 10.97 | 10.97 | 10.91 | 10.94 | 3,675 | +0.05(+0.49%) |
Aug 30, 2023 | 10.89 | 0 | -0.07(-0.67%) | |||
Aug 29, 2023 | 10.95 | 10.96 | 10.95 | 10.96 | 909 | +0.02(+0.18%) |
Aug 28, 2023 | 10.89 | 10.94 | 10.89 | 10.94 | 1,512 | +0.02(+0.18%) |
Aug 24, 2023 | 10.92 | 221 | +0.03(+0.28%) | |||
Aug 23, 2023 | 10.86 | 10.89 | 10.86 | 10.89 | 1,455 | -0.06(-0.55%) |
Aug 22, 2023 | 10.88 | 10.96 | 10.87 | 10.95 | 3,333 | +0.08(+0.74%) |
Aug 21, 2023 | 10.85 | 10.88 | 10.83 | 10.87 | 6,640 | +0.04(+0.37%) |
Aug 18, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 574 | +0.00(+0.00%) |
Aug 17, 2023 | 10.79 | 10.83 | 10.79 | 10.83 | 3,713 | +0.01(+0.05%) |
Aug 16, 2023 | 10.85 | 10.85 | 10.81 | 10.82 | 4,607 | +0.01(+0.14%) |
Aug 15, 2023 | 10.76 | 10.85 | 10.76 | 10.81 | 6,487 | +0.00(+0.00%) |
Aug 14, 2023 | 10.89 | 10.89 | 10.78 | 10.81 | 7,201 | -0.01(-0.09%) |
Aug 10, 2023 | 10.82 | 221 | -0.07(-0.64%) | |||
Aug 09, 2023 | 10.93 | 10.93 | 10.82 | 10.89 | 3,190 | -0.06(-0.55%) |
Aug 07, 2023 | 10.95 | 34 | +0.17(+1.58%) | |||
Aug 04, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 306 | -0.18(-1.64%) |
Aug 03, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 1,305 | -0.01(-0.09%) |
Aug 02, 2023 | 10.96 | 10.97 | 10.96 | 10.97 | 521 | +0.07(+0.60%) |