Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 21, 2023 | 10.53 | 21 | -0.01(-0.09%) | |||
Dec 20, 2023 | 10.53 | 10.54 | 10.53 | 10.54 | 4,309 | +0.01(+0.09%) |
Dec 19, 2023 | 10.53 | 10.53 | 10.52 | 10.53 | 10,402 | +0.00(+0.00%) |
Dec 18, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 731 | +0.00(+0.00%) |
Dec 14, 2023 | 10.53 | 16 | -0.01(-0.09%) | |||
Dec 13, 2023 | 10.56 | 10.56 | 10.54 | 10.54 | 77,594 | -0.00(-0.01%) |
Dec 12, 2023 | 10.59 | 10.59 | 10.54 | 10.54 | 4,528 | -0.02(-0.18%) |
Dec 11, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 64,973 | +0.00(+0.00%) |
Dec 07, 2023 | 10.56 | 88 | -0.00(-0.00%) | |||
Dec 05, 2023 | 10.56 | 0 | -0.02(-0.19%) | |||
Dec 01, 2023 | 10.58 | 40 | +0.04(+0.38%) | |||
Nov 30, 2023 | 10.55 | 10.55 | 10.54 | 10.54 | 11,201 | -0.02(-0.19%) |
Nov 29, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 600,050 | +0.03(+0.28%) |
Nov 27, 2023 | 10.53 | 117 | +0.00(+0.00%) | |||
Nov 21, 2023 | 10.53 | 2 | -0.01(-0.09%) | |||
Nov 20, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10,333 | +0.01(+0.09%) |
Nov 14, 2023 | 10.53 | 1 | +0.00(+0.00%) | |||
Nov 10, 2023 | 10.53 | 0 | +0.00(+0.00%) | |||
Nov 08, 2023 | 10.53 | 90 | +0.00(+0.00%) | |||
Nov 07, 2023 | 10.56 | 10.56 | 10.53 | 10.53 | 10,401 | +0.00(+0.00%) |
Nov 03, 2023 | 10.53 | 110 | -0.01(-0.05%) | |||
Nov 01, 2023 | 10.54 | 5 | +0.01(+0.05%) | |||
Oct 31, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 323,458 | +0.01(+0.10%) |
Oct 30, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 18,760 | +0.00(+0.05%) |
Oct 26, 2023 | 10.52 | 16 | +0.01(+0.05%) | |||
Oct 25, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 24,783 | +0.00(+0.00%) |
Oct 24, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 9,200 | +0.00(+0.00%) |
Oct 23, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 121,468 | +0.01(+0.10%) |
Oct 20, 2023 | 10.51 | 10.52 | 10.51 | 10.50 | 123,684 | +0.00(+0.00%) |
Oct 19, 2023 | 10.52 | 10.52 | 10.50 | 10.50 | 2,794 | +0.00(+0.00%) |
Oct 18, 2023 | 10.51 | 10.51 | 10.50 | 10.50 | 600,476 | -0.01(-0.10%) |
Oct 17, 2023 | 10.52 | 10.52 | 10.51 | 10.51 | 5,410 | +0.02(+0.19%) |
Oct 12, 2023 | 10.49 | 55 | -0.04(-0.38%) | |||
Oct 10, 2023 | 10.53 | 4 | +0.03(+0.29%) | |||
Oct 09, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 405,346 | +0.02(+0.19%) |
Oct 06, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 61,314 | +0.00(+0.00%) |
Oct 05, 2023 | 10.47 | 10.48 | 10.47 | 10.48 | 182,310 | +0.01(+0.10%) |
Oct 04, 2023 | 10.48 | 10.48 | 10.47 | 10.47 | 2,113 | -0.01(-0.10%) |
Oct 03, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 19,965 | +0.00(+0.00%) |
Sep 29, 2023 | 10.48 | 5 | +0.00(+0.00%) | |||
Sep 28, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 200,048 | +0.01(+0.10%) |
Sep 27, 2023 | 10.48 | 10.48 | 10.47 | 10.47 | 284,688 | -0.01(-0.10%) |
Sep 26, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 206,360 | +0.00(+0.00%) |
Sep 25, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 301 | +0.00(+0.00%) |
Sep 22, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 48,610 | +0.00(+0.00%) |
Sep 21, 2023 | 10.49 | 10.49 | 10.48 | 10.48 | 34,762 | +0.01(+0.10%) |
Sep 20, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 111,133 | +0.00(+0.00%) |
Sep 18, 2023 | 10.47 | 17 | +0.00(+0.00%) | |||
Sep 14, 2023 | 10.47 | 0 | +0.01(+0.10%) | |||
Sep 13, 2023 | 10.46 | 10.46 | 10.45 | 10.46 | 171,548 | +0.00(+0.00%) |
Sep 12, 2023 | 10.46 | 10.47 | 10.44 | 10.46 | 22,493 | +0.00(+0.00%) |
Sep 11, 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 7,994 | +0.00(+0.00%) |
Sep 08, 2023 | 10.47 | 10.50 | 10.45 | 10.46 | 268,260 | -0.03(-0.29%) |
Sep 07, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 16,180 | +0.00(+0.00%) |
Sep 01, 2023 | 10.49 | 2 | +0.00(+0.00%) | |||
Aug 31, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 30,380 | -0.01(-0.10%) |
Aug 30, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 19,348 | +0.01(+0.10%) |
Aug 29, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 5,521 | +0.00(+0.00%) |
Aug 28, 2023 | 10.51 | 10.51 | 10.49 | 10.49 | 5,766 | -0.01(-0.10%) |
Aug 24, 2023 | 10.50 | 140 | +0.00(+0.00%) | |||
Aug 23, 2023 | 10.53 | 10.53 | 10.49 | 10.50 | 318,673 | -0.02(-0.19%) |
Aug 22, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 1,658 | +0.01(+0.10%) |
Aug 21, 2023 | 10.53 | 10.53 | 10.51 | 10.51 | 1,242 | +0.00(+0.00%) |
Aug 18, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 320 | +0.00(+0.00%) |
Aug 17, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10,188 | -0.01(-0.05%) |
Aug 16, 2023 | 10.50 | 10.52 | 10.49 | 10.52 | 161,203 | +0.02(+0.19%) |
Aug 15, 2023 | 10.51 | 10.51 | 10.49 | 10.49 | 227,499 | -0.02(-0.19%) |
Aug 11, 2023 | 10.52 | 146 | +0.02(+0.14%) | |||
Aug 10, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 125,781 | +0.00(+0.00%) |
Aug 09, 2023 | 10.61 | 10.61 | 10.49 | 10.50 | 8,949 | +0.00(+0.00%) |
Aug 08, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 67,054 | +0.00(+0.00%) |
Aug 07, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 25,473 | +0.01(+0.10%) |
Aug 04, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 305 | +0.00(+0.00%) |
Aug 03, 2023 | 10.46 | 10.49 | 10.46 | 10.49 | 1,187 | +0.00(+0.00%) |
Aug 02, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 76,560 | +0.02(+0.14%) |
Aug 01, 2023 | 10.49 | 10.49 | 10.47 | 10.47 | 3,658 | +0.00(+0.05%) |
Jul 31, 2023 | 10.46 | 10.47 | 10.46 | 10.47 | 2,626 | -0.03(-0.29%) |
Jul 28, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 110 | +0.03(+0.29%) |
Jul 27, 2023 | 10.44 | 10.48 | 10.44 | 10.47 | 87,728 | +0.03(+0.29%) |
Jul 26, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 2,663 | +0.02(+0.19%) |
Jul 24, 2023 | 10.42 | 116 | +0.02(+0.19%) | |||
Jul 21, 2023 | 10.42 | 10.42 | 10.40 | 10.40 | 3,157 | +0.00(+0.00%) |
Jul 20, 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 791 | -0.00(-0.00%) |
Jul 19, 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 2,148 | -0.03(-0.29%) |
Jul 18, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 1,055 | -0.01(-0.10%) |
Jul 13, 2023 | 10.44 | 4 | +0.01(+0.10%) | |||
Jul 12, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 2,286 | +0.02(+0.14%) |
Jul 11, 2023 | 10.41 | 10.41 | 10.40 | 10.41 | 551 | +0.01(+0.14%) |
Jul 07, 2023 | 10.40 | 12 | -0.03(-0.29%) | |||
Jul 06, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 316 | +0.05(+0.48%) |
Jun 30, 2023 | 10.38 | 85 | +0.00(+0.00%) | |||
Jun 28, 2023 | 10.38 | 81 | +0.00(+0.00%) | |||
Jun 27, 2023 | 10.44 | 10.44 | 10.38 | 10.38 | 4,659 | +0.00(+0.00%) |
Jun 26, 2023 | 10.38 | 10.38 | 10.37 | 10.38 | 11,588 | +0.01(+0.05%) |
Jun 23, 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 387 | +0.01(+0.05%) |
Jun 22, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 800 | +0.01(+0.10%) |
Jun 21, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 9,763 | +0.01(+0.10%) |
Jun 20, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 122 | -0.01(-0.10%) |
Jun 15, 2023 | 10.36 | 129 | +0.00(+0.00%) | |||
Jun 14, 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 589 | +0.00(+0.00%) |
Jun 12, 2023 | 10.36 | 105 | +0.00(+0.05%) | |||
Jun 08, 2023 | 10.36 | 224 | +0.01(+0.05%) | |||
Jun 05, 2023 | 10.35 | 232 | -0.01(-0.10%) | |||
Jun 02, 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 5,799 | +0.00(+0.02%) |
Jun 01, 2023 | 10.36 | 10.36 | 10.35 | 10.36 | 5,684 | +0.01(+0.08%) |
May 31, 2023 | 10.36 | 10.36 | 10.35 | 10.35 | 6,017 | +0.00(+0.00%) |
May 30, 2023 | 10.34 | 10.36 | 10.32 | 10.35 | 39,879 | +0.03(+0.29%) |
May 26, 2023 | 10.34 | 10.34 | 10.32 | 10.32 | 7,653 | +0.00(+0.00%) |
May 25, 2023 | 10.34 | 10.34 | 10.32 | 10.32 | 6,265 | -0.02(-0.19%) |
May 24, 2023 | 10.35 | 10.35 | 10.34 | 10.34 | 1,887 | +0.00(+0.00%) |
May 23, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 6,548 | +0.00(+0.00%) |
May 22, 2023 | 10.33 | 10.35 | 10.33 | 10.34 | 12,787 | +0.02(+0.19%) |
May 19, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 20,281 | -0.01(-0.10%) |
May 18, 2023 | 10.32 | 10.33 | 10.32 | 10.33 | 87,499 | +0.01(+0.10%) |
May 17, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 1,548 | +0.00(+0.00%) |
May 16, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 2,618 | -0.01(-0.10%) |
May 15, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 19,305 | -0.00(-0.00%) |
May 12, 2023 | 10.32 | 10.33 | 10.32 | 10.33 | 12,865 | +0.00(+0.00%) |
May 11, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 19,122 | +0.00(+0.00%) |
May 10, 2023 | 10.32 | 10.33 | 10.32 | 10.33 | 22,480 | +0.01(+0.10%) |
May 09, 2023 | 10.33 | 10.33 | 10.31 | 10.32 | 42,244 | +0.00(+0.00%) |
May 08, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 42,462 | +0.01(+0.05%) |
May 04, 2023 | 10.31 | 201 | -0.01(-0.05%) | |||
May 03, 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 107,714 | +0.01(+0.10%) |
May 02, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 5,381 | +0.00(+0.00%) |
May 01, 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10,369 | -0.01(-0.10%) |
Apr 28, 2023 | 10.30 | 10.32 | 10.30 | 10.32 | 10,360 | +0.02(+0.19%) |
Apr 27, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 10,005 | -0.02(-0.19%) |
Apr 26, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 4,676 | +0.01(+0.10%) |
Apr 25, 2023 | 10.30 | 10.31 | 10.30 | 10.31 | 3,733 | -0.01(-0.10%) |
Apr 21, 2023 | 10.32 | 5 | -0.01(-0.10%) | |||
Apr 20, 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 2,939 | -0.01(-0.10%) |
Apr 19, 2023 | 10.33 | 10.34 | 10.33 | 10.34 | 2,389 | +0.01(+0.09%) |
Apr 18, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 1,862 | -0.02(-0.19%) |
Apr 17, 2023 | 10.40 | 10.40 | 10.32 | 10.35 | 2,773 | +0.01(+0.15%) |
Apr 14, 2023 | 10.32 | 10.35 | 10.32 | 10.34 | 10,724 | +0.01(+0.05%) |
Apr 13, 2023 | 10.32 | 10.33 | 10.32 | 10.33 | 1,503 | -0.01(-0.10%) |
Apr 12, 2023 | 10.32 | 10.34 | 10.32 | 10.34 | 13,156 | +0.01(+0.10%) |
Apr 11, 2023 | 10.33 | 10.34 | 10.32 | 10.33 | 171,095 | +0.00(+0.00%) |
Apr 10, 2023 | 10.48 | 10.48 | 10.32 | 10.33 | 131,020 | +0.01(+0.10%) |
Apr 06, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 113,128 | +0.00(+0.00%) |
Apr 05, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 266,291 | +0.00(+0.00%) |
Apr 04, 2023 | 10.32 | 10.32 | 10.31 | 10.32 | 62,660 | +0.00(+0.00%) |
Apr 03, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 27,023 | -0.00(-0.00%) |
Mar 31, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 1,567 | +0.00(+0.00%) |
Mar 30, 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 37,986 | -0.01(-0.10%) |
Mar 29, 2023 | 10.28 | 10.60 | 10.28 | 10.33 | 1,077,244 | +0.06(+0.58%) |
Mar 28, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 37,653 | +0.00(+0.00%) |
Mar 27, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 702 | +0.01(+0.10%) |
Mar 24, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 109 | -0.01(-0.05%) |
Mar 23, 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 1,981 | +0.01(+0.05%) |
Mar 22, 2023 | 10.26 | 10.27 | 10.26 | 10.26 | 12,852 | -0.01(-0.10%) |
Mar 21, 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 30,249 | +0.01(+0.10%) |
Mar 20, 2023 | 10.26 | 10.27 | 10.26 | 10.26 | 24,418 | +0.00(+0.00%) |
Mar 17, 2023 | 10.26 | 10.27 | 10.26 | 10.26 | 224,508 | +0.00(+0.00%) |
Mar 16, 2023 | 10.26 | 10.26 | 10.25 | 10.26 | 40,837 | +0.00(+0.05%) |
Mar 15, 2023 | 10.26 | 10.26 | 10.25 | 10.26 | 30,878 | +0.01(+0.05%) |
Mar 14, 2023 | 10.25 | 10.25 | 10.24 | 10.25 | 186,769 | +0.01(+0.10%) |
Mar 13, 2023 | 10.27 | 10.90 | 10.23 | 10.24 | 493,587 | -0.01(-0.10%) |
Mar 10, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 1,111 | +0.01(+0.10%) |
Mar 09, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 664 | -0.01(-0.10%) |
Mar 08, 2023 | 10.25 | 10.25 | 10.24 | 10.25 | 13,250 | +0.01(+0.14%) |
Mar 07, 2023 | 10.24 | 10.24 | 10.23 | 10.24 | 431,734 | -0.00(-0.04%) |
Mar 06, 2023 | 10.25 | 10.25 | 10.23 | 10.24 | 123,430 | +0.01(+0.10%) |
Mar 03, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 262,173 | +0.00(+0.00%) |
Mar 02, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 738 | +0.00(+0.00%) |
Mar 01, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 2,243 | +0.01(+0.10%) |
Feb 28, 2023 | 10.22 | 10.23 | 10.22 | 10.22 | 2,908 | -0.00(-0.00%) |
Feb 27, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 3,516 | +0.00(+0.00%) |
Feb 24, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 4,631 | +0.01(+0.05%) |
Feb 23, 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 698 | +0.01(+0.10%) |
Feb 21, 2023 | 10.21 | 1,216 | -0.01(-0.15%) | |||
Feb 17, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 27,499 | +0.01(+0.10%) |
Feb 16, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 298 | +0.00(+0.00%) |
Feb 15, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 112,040 | -0.02(-0.19%) |
Feb 14, 2023 | 10.20 | 10.23 | 10.20 | 10.23 | 637 | +0.03(+0.29%) |
Feb 13, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 3,380 | -0.01(-0.10%) |
Feb 09, 2023 | 10.21 | 13 | +0.02(+0.17%) | |||
Feb 08, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 1,093 | +0.00(+0.03%) |
Feb 07, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 3,275 | +0.01(+0.10%) |
Feb 06, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 3,000 | -0.02(-0.19%) |
Feb 03, 2023 | 10.21 | 10.21 | 10.18 | 10.20 | 934,421 | +0.02(+0.19%) |
Feb 02, 2023 | 10.21 | 10.24 | 10.18 | 10.18 | 29,457 | +0.00(+0.00%) |