Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 207 | -0.01(-0.13%) |
Dec 28, 2023 | 10.91 | 10.92 | 10.90 | 10.91 | 36,107 | -0.06(-0.51%) |
Dec 27, 2023 | 10.91 | 10.97 | 10.91 | 10.97 | 514 | +0.00(+0.00%) |
Dec 26, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 1,984 | +0.06(+0.55%) |
Dec 22, 2023 | 11.48 | 11.48 | 10.91 | 10.91 | 3,820 | -0.06(-0.55%) |
Dec 21, 2023 | 10.91 | 11.06 | 10.91 | 10.97 | 2,110 | +0.06(+0.55%) |
Dec 20, 2023 | 10.90 | 11.98 | 10.90 | 10.91 | 27,814 | +0.01(+0.09%) |
Dec 19, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 8,016 | +0.01(+0.09%) |
Dec 18, 2023 | 10.91 | 10.94 | 10.89 | 10.89 | 11,410 | -0.01(-0.09%) |
Dec 13, 2023 | 10.90 | 1 | +0.01(+0.09%) | |||
Dec 05, 2023 | 10.89 | 85 | -0.07(-0.64%) | |||
Nov 29, 2023 | 10.96 | 6 | +0.03(+0.23%) | |||
Nov 28, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 167,248 | -0.01(-0.14%) |
Nov 27, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,074 | +0.00(+0.00%) |
Nov 21, 2023 | 10.95 | 41 | +0.00(+0.00%) | |||
Nov 20, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 510 | +0.06(+0.55%) |
Nov 17, 2023 | 10.88 | 10.89 | 10.88 | 10.89 | 11,755 | +0.00(+0.00%) |
Nov 16, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 167 | +0.01(+0.09%) |
Nov 15, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 201 | +0.00(+0.00%) |
Nov 13, 2023 | 10.88 | 1 | +0.00(+0.00%) | |||
Nov 09, 2023 | 10.88 | 10 | +0.04(+0.37%) | |||
Nov 08, 2023 | 10.84 | 10.88 | 10.84 | 10.84 | 1,803 | +0.00(+0.00%) |
Nov 07, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 932 | -0.04(-0.37%) |
Nov 06, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 175 | +0.00(+0.00%) |
Nov 03, 2023 | 10.83 | 10.88 | 10.83 | 10.88 | 494 | +0.05(+0.46%) |
Nov 02, 2023 | 10.84 | 10.84 | 10.83 | 10.83 | 654 | -0.04(-0.37%) |
Nov 01, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 139 | +0.04(+0.37%) |
Oct 31, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 113 | +0.00(+0.00%) |
Oct 30, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 118 | +0.01(+0.09%) |
Oct 27, 2023 | 10.81 | 10.82 | 10.81 | 10.82 | 2,624 | +0.00(+0.00%) |
Oct 26, 2023 | 10.82 | 10.83 | 10.82 | 10.82 | 837 | -0.06(-0.55%) |
Oct 25, 2023 | 10.83 | 10.88 | 10.83 | 10.88 | 1,252 | +0.05(+0.46%) |
Oct 23, 2023 | 10.83 | 44 | +0.01(+0.09%) | |||
Oct 20, 2023 | 10.76 | 10.85 | 10.76 | 10.82 | 5,206 | -0.02(-0.18%) |
Oct 18, 2023 | 10.84 | 147 | +0.04(+0.37%) | |||
Oct 17, 2023 | 10.80 | 10.86 | 10.80 | 10.80 | 2,304 | -0.09(-0.83%) |
Oct 16, 2023 | 10.81 | 10.89 | 10.80 | 10.89 | 5,988 | +0.07(+0.65%) |
Oct 13, 2023 | 10.80 | 10.88 | 10.80 | 10.82 | 22,638 | +0.02(+0.19%) |
Oct 12, 2023 | 10.82 | 10.99 | 10.80 | 10.80 | 25,255 | -0.15(-1.37%) |
Oct 11, 2023 | 10.86 | 10.95 | 10.09 | 10.95 | 204,388 | +0.05(+0.46%) |
Oct 10, 2023 | 10.89 | 10.90 | 10.89 | 10.90 | 4,155 | +0.04(+0.37%) |
Oct 06, 2023 | 10.86 | 160 | +0.03(+0.28%) | |||
Oct 04, 2023 | 10.83 | 0 | +0.03(+0.28%) | |||
Oct 03, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 78,499 | -0.02(-0.18%) |
Oct 02, 2023 | 10.80 | 10.82 | 10.80 | 10.82 | 4,607 | +0.04(+0.37%) |
Sep 27, 2023 | 10.78 | 1 | -0.02(-0.19%) | |||
Sep 26, 2023 | 10.83 | 10.83 | 10.80 | 10.80 | 1,000 | +0.02(+0.19%) |
Sep 25, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 110 | +0.01(+0.09%) |
Sep 22, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 100 | +0.00(+0.00%) |
Sep 14, 2023 | 10.77 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 290,000 | +0.00(+0.00%) |
Sep 12, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 36,392 | +0.00(+0.00%) |
Sep 11, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 2,822 | +0.02(+0.19%) |
Sep 05, 2023 | 10.75 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 10.75 | 0 | +0.01(+0.09%) | |||
Aug 29, 2023 | 10.74 | 2 | +0.02(+0.19%) | |||
Aug 28, 2023 | 10.74 | 10.74 | 10.72 | 10.72 | 4,209 | +0.01(+0.09%) |
Aug 25, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 100 | +0.00(+0.00%) |
Aug 24, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 120 | +0.00(+0.00%) |
Aug 23, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 104 | +0.01(+0.09%) |
Aug 22, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 122 | +0.00(+0.00%) |
Aug 21, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 103 | +0.03(+0.28%) |
Aug 11, 2023 | 10.67 | 5 | -0.02(-0.19%) | |||
Aug 09, 2023 | 10.69 | 0 | +0.04(+0.38%) | |||
Aug 08, 2023 | 10.63 | 10.65 | 10.63 | 10.65 | 1,915 | +0.02(+0.19%) |
Aug 04, 2023 | 10.63 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 120 | +0.01(+0.09%) |
Aug 01, 2023 | 10.62 | 0 | +0.01(+0.09%) | |||
Jul 31, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | +0.00(+0.00%) |
Jul 25, 2023 | 10.61 | 0 | +0.00(+0.00%) | |||
Jul 21, 2023 | 10.61 | 0 | -0.03(-0.24%) | |||
Jul 20, 2023 | 10.61 | 10.64 | 10.61 | 10.64 | 3,748 | +0.03(+0.24%) |
Jul 19, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 101 | -0.04(-0.38%) |
Jul 13, 2023 | 10.65 | 1 | +0.04(+0.38%) | |||
Jul 06, 2023 | 10.61 | 0 | +0.02(+0.19%) | |||
Jul 03, 2023 | 10.59 | 0 | +0.04(+0.38%) | |||
Jun 29, 2023 | 10.55 | 0 | +0.00(+0.00%) | |||
Jun 28, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 370 | +0.00(+0.00%) |
Jun 23, 2023 | 10.55 | 0 | +0.01(+0.09%) | |||
Jun 22, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 5,500 | +0.00(+0.00%) |
Jun 20, 2023 | 10.54 | 0 | +0.07(+0.67%) | |||
Jun 05, 2023 | 10.47 | 0 | -0.03(-0.29%) | |||
May 05, 2023 | 10.50 | 95 | +0.08(+0.77%) | |||
Apr 28, 2023 | 10.42 | 2 | +0.00(+0.00%) | |||
Apr 26, 2023 | 10.42 | 1 | +0.02(+0.19%) | |||
Apr 21, 2023 | 10.40 | 1 | -0.14(-1.33%) | |||
Apr 20, 2023 | 10.40 | 10.54 | 10.40 | 10.54 | 1,749 | +0.14(+1.35%) |
Apr 19, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 501 | -0.10(-0.95%) |
Apr 18, 2023 | 10.49 | 10.50 | 10.40 | 10.50 | 31,601 | +0.15(+1.45%) |
Apr 11, 2023 | 10.35 | 0 | +0.00(+0.00%) | |||
Apr 06, 2023 | 10.35 | 1 | +0.00(+0.00%) | |||
Apr 04, 2023 | 10.35 | 1 | -0.15(-1.43%) | |||
Mar 31, 2023 | 10.50 | 79 | +0.00(+0.00%) | |||
Mar 29, 2023 | 10.50 | 151 | +0.00(+0.00%) | |||
Mar 24, 2023 | 10.50 | 0 | +0.17(+1.65%) | |||
Mar 14, 2023 | 10.33 | 1 | -0.05(-0.48%) | |||
Mar 10, 2023 | 10.38 | 0 | -0.02(-0.19%) | |||
Mar 06, 2023 | 10.40 | 1 | +0.01(+0.10%) | |||
Mar 02, 2023 | 10.39 | 1 | +0.09(+0.87%) | |||
Feb 22, 2023 | 10.30 | 0 | +0.00(+0.00%) | |||
Feb 21, 2023 | 10.31 | 10.41 | 10.28 | 10.30 | 6,479 | -0.10(-0.99%) |
Feb 17, 2023 | 10.30 | 10.49 | 10.30 | 10.40 | 4,954 | -0.10(-0.93%) |
Feb 16, 2023 | 10.44 | 10.50 | 10.34 | 10.50 | 41,051 | +0.22(+2.12%) |
Feb 15, 2023 | 10.27 | 10.30 | 10.27 | 10.28 | 603 | +0.03(+0.31%) |
Feb 13, 2023 | 10.25 | 3 | -0.04(-0.44%) | |||
Feb 08, 2023 | 10.29 | 5 | -0.10(-0.91%) | |||
Feb 07, 2023 | 11.40 | 11.44 | 10.38 | 10.39 | 3,062 | -0.01(-0.10%) |
Feb 06, 2023 | 10.27 | 10.40 | 10.25 | 10.40 | 2,450 | +0.14(+1.36%) |
Feb 03, 2023 | 10.36 | 10.38 | 9.548 | 10.26 | 10,167 | -0.15(-1.49%) |
Feb 02, 2023 | 10.32 | 10.74 | 10.32 | 10.41 | 2,352 | -0.05(-0.43%) |
Feb 01, 2023 | 10.52 | 10.57 | 10.46 | 10.46 | 30,023 | -0.05(-0.48%) |
Jan 31, 2023 | 11.13 | 11.13 | 10.51 | 10.51 | 2,052 | +0.19(+1.84%) |
Jan 30, 2023 | 10.70 | 10.70 | 10.31 | 10.32 | 55,178 | +0.00(+0.00%) |
Jan 27, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 8,816 | +0.00(+0.00%) |
Jan 26, 2023 | 10.60 | 10.70 | 10.32 | 10.32 | 5,752 | +0.03(+0.29%) |
Jan 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 5,230 | +0.00(+0.00%) |
Jan 23, 2023 | 10.29 | 0 | +0.01(+0.10%) | |||
Jan 20, 2023 | 10.27 | 10.29 | 10.27 | 10.28 | 10,845 | +0.00(+0.00%) |
Jan 18, 2023 | 10.28 | 6 | +0.03(+0.29%) | |||
Jan 17, 2023 | 10.30 | 10.33 | 10.25 | 10.25 | 6,225 | +0.00(+0.00%) |
Jan 13, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 20,008 | -0.01(-0.10%) |
Jan 12, 2023 | 10.25 | 10.26 | 10.25 | 10.26 | 94,473 | +0.01(+0.10%) |
Jan 11, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 2,608 | +0.05(+0.49%) |
Jan 05, 2023 | 10.20 | 10 | -0.02(-0.20%) | |||
Jan 04, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 306 | +0.03(+0.29%) |