Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 450 | -0.02(-0.14%) |
May 16, 2024 | 10.94 | 10.98 | 10.94 | 10.98 | 9,203 | +0.04(+0.37%) |
May 13, 2024 | 10.94 | 11 | +0.00(+0.00%) | |||
May 03, 2024 | 10.94 | 71 | +0.03(+0.27%) | |||
May 01, 2024 | 10.91 | 0 | -0.07(-0.64%) | |||
Apr 30, 2024 | 10.91 | 10.98 | 10.91 | 10.98 | 792 | +0.07(+0.64%) |
Apr 22, 2024 | 10.91 | 0 | -0.02(-0.18%) | |||
Apr 17, 2024 | 10.93 | 10 | +0.03(+0.28%) | |||
Apr 12, 2024 | 10.90 | 0 | +0.00(+0.00%) | |||
Apr 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 1,311 | -0.00(-0.00%) |
Apr 10, 2024 | 10.88 | 10.91 | 10.88 | 10.90 | 12,619 | +0.02(+0.18%) |
Apr 08, 2024 | 10.88 | 1 | +0.03(+0.28%) | |||
Apr 03, 2024 | 10.85 | 2 | -0.04(-0.37%) | |||
Apr 02, 2024 | 10.83 | 10.89 | 10.83 | 10.89 | 1,018 | +0.05(+0.46%) |
Mar 27, 2024 | 10.84 | 29 | +0.01(+0.09%) | |||
Mar 26, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 351 | +0.00(+0.00%) |
Mar 22, 2024 | 10.83 | 51 | +0.00(+0.00%) | |||
Mar 21, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 100 | +0.00(+0.00%) |
Mar 19, 2024 | 10.83 | 1 | +0.01(+0.09%) | |||
Mar 18, 2024 | 10.81 | 10.83 | 10.81 | 10.82 | 34,301 | +0.01(+0.09%) |
Mar 15, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 102 | +0.00(+0.00%) |
Mar 14, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 3,752 | +0.00(+0.00%) |
Mar 13, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 12,626 | +0.00(+0.00%) |
Mar 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 3,632 | +0.00(+0.00%) |
Mar 07, 2024 | 10.81 | 31 | +0.00(+0.00%) | |||
Mar 05, 2024 | 10.81 | 38 | +0.01(+0.09%) | |||
Mar 01, 2024 | 10.80 | 14 | +0.01(+0.09%) | |||
Feb 28, 2024 | 10.79 | 2 | +0.00(+0.00%) | |||
Feb 22, 2024 | 10.79 | 121 | +0.00(+0.00%) | |||
Feb 21, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 95,636 | +0.00(+0.00%) |
Feb 20, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 1,066 | +0.02(+0.19%) |
Feb 16, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 301 | +0.01(+0.09%) |
Feb 13, 2024 | 10.76 | 0 | +0.00(+0.00%) | |||
Feb 12, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 5,832 | -0.02(-0.19%) |
Feb 07, 2024 | 10.78 | 21 | -0.01(-0.09%) | |||
Feb 06, 2024 | 10.78 | 10.79 | 10.78 | 10.79 | 68,433 | +0.02(+0.19%) |
Feb 05, 2024 | 10.76 | 10.77 | 10.76 | 10.77 | 365 | +0.00(+0.00%) |
Feb 02, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 9,293 | +0.01(+0.09%) |
Feb 01, 2024 | 10.76 | 10.77 | 10.76 | 10.76 | 4,936 | +0.02(+0.19%) |
Jan 31, 2024 | 10.76 | 10.76 | 10.74 | 10.74 | 2,602 | -0.02(-0.19%) |
Jan 30, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 11,217 | +0.01(+0.09%) |
Jan 24, 2024 | 10.75 | 8 | +0.01(+0.09%) | |||
Jan 22, 2024 | 10.74 | 0 | +0.02(+0.19%) | |||
Jan 19, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 233 | +0.00(+0.00%) |
Jan 17, 2024 | 10.72 | 48 | -0.01(-0.09%) | |||
Jan 16, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 176 | +0.01(+0.09%) |
Jan 12, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 25,000 | +0.01(+0.09%) |
Jan 09, 2024 | 10.71 | 112 | +0.01(+0.09%) | |||
Jan 08, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 25,141 | +0.01(+0.09%) |
Jan 05, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 1,529 | -0.01(-0.09%) |
Jan 04, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 517 | +0.01(+0.09%) |
Dec 29, 2023 | 10.69 | 163 | +0.00(+0.00%) | |||
Dec 28, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 859 | -0.02(-0.19%) |
Dec 27, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 199,888 | +0.03(+0.28%) |
Dec 26, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | +0.01(+0.09%) |
Dec 22, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 320 | +0.00(+0.00%) |
Dec 20, 2023 | 10.67 | 0 | -0.01(-0.09%) | |||
Dec 19, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 1,330 | -0.00(-0.00%) |
Dec 18, 2023 | 10.70 | 10.80 | 10.68 | 10.68 | 103,658 | -0.02(-0.19%) |
Dec 15, 2023 | 10.89 | 10.89 | 10.70 | 10.70 | 355 | +0.00(+0.00%) |
Dec 13, 2023 | 10.70 | 72 | +0.05(+0.47%) | |||
Dec 12, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 499 | +0.02(+0.19%) |
Dec 11, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 20,041 | +0.00(+0.00%) |
Dec 08, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 630 | +0.00(+0.00%) |
Dec 07, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 24,388 | +0.00(+0.00%) |
Dec 05, 2023 | 10.63 | 0 | +0.00(+0.00%) | |||
Dec 01, 2023 | 10.63 | 501 | +0.01(+0.09%) | |||
Nov 30, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 11,459 | +0.00(+0.00%) |
Nov 29, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 635 | +0.00(+0.00%) |
Nov 28, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 2,721 | +0.01(+0.09%) |
Nov 22, 2023 | 10.61 | 3 | +0.00(+0.00%) | |||
Nov 21, 2023 | 10.61 | 10.62 | 10.61 | 10.61 | 13,609 | -0.01(-0.05%) |
Nov 20, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 9,597 | -0.00(-0.05%) |
Nov 17, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 3,368 | +0.00(+0.00%) |
Nov 16, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 14,173 | +0.01(+0.09%) |
Nov 15, 2023 | 10.63 | 10.63 | 10.61 | 10.61 | 161,990 | +0.00(+0.00%) |
Nov 14, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 500 | +0.01(+0.09%) |
Nov 09, 2023 | 10.60 | 0 | -0.06(-0.56%) | |||
Nov 01, 2023 | 10.66 | 38 | -0.04(-0.37%) | |||
Oct 31, 2023 | 10.61 | 10.70 | 10.61 | 10.70 | 375 | +0.08(+0.80%) |
Oct 27, 2023 | 10.62 | 12 | +0.02(+0.14%) | |||
Oct 26, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 1,176 | -0.01(-0.09%) |
Oct 25, 2023 | 10.61 | 10.61 | 10.60 | 10.61 | 3,524 | +0.00(+0.00%) |
Oct 24, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 4,419 | +0.00(+0.00%) |
Oct 23, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 5,110 | +0.01(+0.09%) |
Oct 20, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 13,360 | -0.01(-0.09%) |
Oct 18, 2023 | 10.61 | 128 | +0.00(+0.00%) | |||
Oct 17, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 198 | +0.01(+0.09%) |
Oct 16, 2023 | 10.58 | 10.62 | 10.57 | 10.60 | 2,852 | +0.00(+0.00%) |
Oct 13, 2023 | 10.60 | 10.62 | 10.60 | 10.60 | 2,268 | +0.00(+0.00%) |
Oct 11, 2023 | 10.60 | 72 | +0.01(+0.09%) | |||
Oct 06, 2023 | 10.59 | 25 | -0.05(-0.47%) | |||
Oct 05, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 347 | +0.08(+0.76%) |
Oct 04, 2023 | 10.67 | 10.75 | 10.56 | 10.56 | 33,832 | +0.00(+0.00%) |
Oct 03, 2023 | 10.69 | 10.75 | 10.56 | 10.56 | 166,357 | +0.00(+0.00%) |
Oct 02, 2023 | 10.56 | 10.56 | 10.55 | 10.56 | 34,445 | -0.01(-0.09%) |
Sep 29, 2023 | 10.56 | 10.69 | 10.55 | 10.57 | 32,669 | +0.00(+0.00%) |
Sep 28, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 5,929 | +0.02(+0.19%) |
Sep 27, 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 211 | +0.01(+0.09%) |
Sep 26, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 436 | -0.01(-0.09%) |
Sep 25, 2023 | 10.54 | 10.55 | 10.54 | 10.55 | 252 | +0.01(+0.09%) |
Sep 22, 2023 | 10.55 | 10.55 | 10.54 | 10.54 | 4,101 | -0.01(-0.09%) |
Sep 21, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 221 | +0.00(+0.00%) |
Sep 20, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 5,835 | +0.01(+0.09%) |
Sep 19, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 100 | +0.00(+0.00%) |
Sep 15, 2023 | 10.54 | 24 | +0.00(+0.00%) | |||
Sep 14, 2023 | 10.54 | 10.55 | 10.54 | 10.54 | 5,047 | +0.05(+0.48%) |
Sep 13, 2023 | 10.55 | 10.56 | 10.49 | 10.49 | 1,540 | -0.06(-0.57%) |
Sep 12, 2023 | 10.55 | 10.56 | 10.55 | 10.55 | 46,055 | +0.01(+0.05%) |
Sep 11, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 4,223 | +0.01(+0.05%) |
Sep 08, 2023 | 10.55 | 10.55 | 10.54 | 10.54 | 51,323 | +0.00(+0.00%) |
Sep 07, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 25,183 | +0.00(+0.00%) |
Sep 06, 2023 | 10.54 | 10.56 | 10.54 | 10.54 | 143,109 | +0.00(+0.00%) |
Sep 05, 2023 | 10.53 | 10.54 | 10.53 | 10.54 | 45,703 | +0.01(+0.09%) |
Aug 31, 2023 | 10.53 | 21 | -0.01(-0.09%) | |||
Aug 30, 2023 | 10.54 | 10.55 | 10.53 | 10.54 | 76,108 | +0.00(+0.05%) |
Aug 29, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 4,721 | +0.01(+0.05%) |
Aug 28, 2023 | 10.54 | 10.54 | 10.53 | 10.53 | 514,760 | -0.01(-0.09%) |
Aug 24, 2023 | 10.54 | 211 | +0.01(+0.09%) | |||
Aug 23, 2023 | 10.52 | 10.54 | 10.52 | 10.53 | 115,344 | +0.01(+0.10%) |
Aug 22, 2023 | 10.53 | 10.53 | 10.52 | 10.52 | 358,985 | +0.00(+0.00%) |
Aug 21, 2023 | 10.53 | 10.53 | 10.52 | 10.52 | 117,028 | -0.01(-0.09%) |
Aug 18, 2023 | 10.51 | 10.53 | 10.51 | 10.53 | 15,304 | +0.04(+0.38%) |
Aug 17, 2023 | 10.50 | 10.53 | 10.49 | 10.49 | 353,851 | +0.00(+0.00%) |
Aug 16, 2023 | 10.52 | 10.53 | 10.48 | 10.49 | 416,438 | +0.01(+0.10%) |
Aug 15, 2023 | 10.51 | 10.60 | 10.47 | 10.48 | 22,615 | -0.08(-0.76%) |
Aug 14, 2023 | 10.57 | 10.65 | 10.47 | 10.56 | 43,962 | -0.07(-0.66%) |
Aug 10, 2023 | 10.63 | 157,444 | -0.01(-0.09%) | |||
Aug 09, 2023 | 10.66 | 10.66 | 10.64 | 10.64 | 3,530,789 | +0.02(+0.19%) |
Aug 08, 2023 | 10.64 | 10.64 | 10.62 | 10.62 | 13,451 | -0.01(-0.09%) |
Aug 07, 2023 | 10.63 | 10.63 | 10.62 | 10.63 | 4,451 | -0.01(-0.09%) |
Aug 04, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 56,687 | +0.00(+0.00%) |
Aug 03, 2023 | 10.67 | 10.67 | 10.64 | 10.64 | 19,780 | -0.02(-0.19%) |
Aug 02, 2023 | 10.67 | 10.67 | 10.64 | 10.66 | 274,076 | +0.00(+0.00%) |
Aug 01, 2023 | 10.65 | 10.66 | 10.65 | 10.66 | 3,060,826 | +0.01(+0.09%) |
Jul 31, 2023 | 10.64 | 10.65 | 10.63 | 10.65 | 704,555 | +0.01(+0.09%) |
Jul 28, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 136 | +0.03(+0.28%) |
Jul 27, 2023 | 10.61 | 10.61 | 10.60 | 10.61 | 853 | -0.01(-0.09%) |
Jul 26, 2023 | 10.60 | 10.62 | 10.60 | 10.62 | 257,211 | +0.00(+0.00%) |
Jul 25, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 106 | +0.02(+0.19%) |
Jul 24, 2023 | 10.59 | 10.60 | 10.59 | 10.60 | 394 | +0.01(+0.09%) |
Jul 21, 2023 | 10.61 | 10.61 | 10.59 | 10.59 | 3,088 | -0.02(-0.19%) |
Jul 19, 2023 | 10.61 | 0 | +0.01(+0.09%) | |||
Jul 18, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 302,898 | -0.00(-0.03%) |
Jul 17, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 608 | +0.00(+0.03%) |
Jul 14, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 137,248 | +0.01(+0.09%) |
Jul 13, 2023 | 10.60 | 10.60 | 10.59 | 10.59 | 4,271 | -0.01(-0.09%) |
Jul 12, 2023 | 10.58 | 10.60 | 10.58 | 10.60 | 47,496 | +0.01(+0.09%) |
Jul 11, 2023 | 10.59 | 10.60 | 10.58 | 10.59 | 71,185 | +0.01(+0.09%) |
Jul 10, 2023 | 10.58 | 10.59 | 10.58 | 10.58 | 78,029 | +0.01(+0.09%) |
Jul 07, 2023 | 10.58 | 10.58 | 10.57 | 10.57 | 960,870 | -0.01(-0.09%) |
Jul 06, 2023 | 10.57 | 10.58 | 10.57 | 10.58 | 584 | +0.01(+0.09%) |
Jul 05, 2023 | 10.55 | 10.57 | 10.55 | 10.57 | 882,486 | +0.02(+0.19%) |
Jul 03, 2023 | 10.57 | 10.57 | 10.55 | 10.55 | 5,101 | -0.01(-0.09%) |
Jun 30, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 32,207 | +0.01(+0.09%) |
Jun 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10,502 | -0.01(-0.09%) |
Jun 28, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 67,363 | +0.01(+0.09%) |
Jun 26, 2023 | 10.55 | 6 | +0.00(+0.00%) | |||
Jun 23, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 17,124 | +0.01(+0.09%) |
Jun 22, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 551 | +0.00(+0.00%) |
Jun 21, 2023 | 10.53 | 10.55 | 10.53 | 10.54 | 6,698 | +0.00(+0.00%) |
Jun 20, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 80,035 | -0.01(-0.09%) |
Jun 16, 2023 | 10.53 | 10.55 | 10.53 | 10.55 | 29,673 | +0.02(+0.19%) |