Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.09 | 2 | +0.02(+0.18%) | |||
Mar 27, 2024 | 11.09 | 11.09 | 11.07 | 11.07 | 6,524 | +0.00(+0.00%) |
Mar 26, 2024 | 11.07 | 11.09 | 11.06 | 11.07 | 4,100 | -0.02(-0.18%) |
Mar 22, 2024 | 11.09 | 0 | +0.01(+0.09%) | |||
Mar 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 16,784 | +0.02(+0.18%) |
Mar 20, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 3,693 | +0.00(+0.00%) |
Mar 19, 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 50,233 | -0.01(-0.09%) |
Mar 13, 2024 | 11.07 | 8 | +0.05(+0.45%) | |||
Mar 12, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 12,526 | +0.02(+0.18%) |
Mar 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10,140 | +0.01(+0.09%) |
Mar 08, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 500 | +0.00(+0.00%) |
Mar 05, 2024 | 10.99 | 4 | +0.00(+0.00%) | |||
Mar 04, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 27,782 | +0.02(+0.18%) |
Mar 01, 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 12,700 | -0.01(-0.09%) |
Feb 29, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 526 | +0.00(+0.00%) |
Feb 28, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 302 | +0.04(+0.37%) |
Feb 12, 2024 | 10.94 | 2 | +0.00(+0.00%) | |||
Feb 07, 2024 | 10.94 | 0 | -0.03(-0.27%) | |||
Feb 05, 2024 | 10.97 | 3 | +0.03(+0.27%) | |||
Feb 02, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 501 | -0.00(-0.00%) |
Jan 31, 2024 | 10.94 | 5 | +0.00(+0.00%) | |||
Jan 29, 2024 | 10.94 | 2 | -0.01(-0.09%) | |||
Jan 26, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 4,199 | +0.00(+0.00%) |
Jan 25, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 213,154 | +0.00(+0.00%) |
Jan 23, 2024 | 10.95 | 0 | -0.01(-0.05%) | |||
Jan 22, 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 16,080 | +0.02(+0.14%) |
Jan 19, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 211 | +0.03(+0.27%) |
Jan 11, 2024 | 10.91 | 57 | -0.02(-0.18%) | |||
Jan 09, 2024 | 10.93 | 0 | +0.00(+0.00%) | |||
Jan 08, 2024 | 10.91 | 10.95 | 10.91 | 10.93 | 164,622 | +0.04(+0.37%) |
Jan 04, 2024 | 10.89 | 14 | +0.03(+0.28%) | |||
Dec 29, 2023 | 10.86 | 0 | +0.03(+0.28%) | |||
Dec 22, 2023 | 10.83 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 249,450 | +0.03(+0.28%) |
Dec 18, 2023 | 10.80 | 3 | -0.01(-0.09%) | |||
Dec 12, 2023 | 10.81 | 0 | +0.00(+0.00%) | |||
Dec 11, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 69,001 | -0.01(-0.06%) |
Dec 08, 2023 | 10.80 | 10.82 | 10.79 | 10.82 | 9,743 | +0.02(+0.15%) |
Dec 05, 2023 | 10.80 | 0 | -0.03(-0.28%) | |||
Nov 30, 2023 | 10.83 | 44 | +0.03(+0.28%) | |||
Nov 22, 2023 | 10.80 | 0 | -0.01(-0.09%) | |||
Nov 21, 2023 | 10.81 | 10.82 | 10.81 | 10.81 | 21,602 | +0.01(+0.09%) |
Nov 20, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 36,821 | +0.00(+0.00%) |
Nov 17, 2023 | 10.76 | 10.80 | 10.76 | 10.80 | 3,335 | +0.00(+0.00%) |
Nov 16, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 133 | +0.01(+0.09%) |
Nov 15, 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 3,814 | +0.00(+0.01%) |
Nov 10, 2023 | 10.79 | 3 | +0.00(+0.00%) | |||
Nov 09, 2023 | 10.73 | 10.79 | 10.73 | 10.79 | 614,584 | +0.07(+0.65%) |
Nov 07, 2023 | 10.72 | 62 | +0.00(+0.00%) | |||
Nov 06, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 2,425 | +0.00(+0.00%) |
Nov 03, 2023 | 10.70 | 10.74 | 10.70 | 10.72 | 23,888 | +0.02(+0.19%) |
Nov 01, 2023 | 10.70 | 90 | -0.01(-0.09%) | |||
Oct 31, 2023 | 10.72 | 10.74 | 10.71 | 10.71 | 614,147 | +0.01(+0.09%) |
Oct 30, 2023 | 10.73 | 10.73 | 10.70 | 10.70 | 734 | -0.05(-0.47%) |
Oct 23, 2023 | 10.75 | 17 | +0.02(+0.19%) | |||
Oct 19, 2023 | 10.73 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 805 | +0.00(+0.00%) |
Oct 17, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 1,693 | +0.02(+0.19%) |
Oct 16, 2023 | 10.75 | 10.71 | 10.71 | 10.71 | 60,321 | -0.01(-0.09%) |
Oct 13, 2023 | 10.70 | 10.72 | 10.70 | 10.72 | 754,958 | +0.01(+0.09%) |
Oct 12, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 224,784 | +0.01(+0.09%) |
Oct 11, 2023 | 10.67 | 10.70 | 10.67 | 10.70 | 377,870 | +0.04(+0.38%) |
Oct 10, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 105 | +0.03(+0.28%) |
Sep 28, 2023 | 10.63 | 1 | +0.02(+0.19%) | |||
Sep 19, 2023 | 10.61 | 17 | +0.00(+0.00%) | |||
Sep 18, 2023 | 10.61 | 10.64 | 10.61 | 10.61 | 158,268 | +0.00(+0.00%) |
Sep 15, 2023 | 10.61 | 10.62 | 10.61 | 10.61 | 92,425 | -0.01(-0.13%) |
Sep 14, 2023 | 10.63 | 10.63 | 10.61 | 10.62 | 1,289 | +0.02(+0.18%) |
Sep 13, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 992,016 | +0.02(+0.14%) |
Sep 08, 2023 | 10.59 | 2 | -0.01(-0.09%) | |||
Sep 07, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 15,261 | +0.01(+0.09%) |
Sep 01, 2023 | 10.59 | 2 | +0.00(+0.00%) | |||
Aug 30, 2023 | 10.59 | 147 | +0.00(+0.00%) | |||
Aug 29, 2023 | 10.58 | 10.59 | 10.58 | 10.59 | 3,069 | +0.01(+0.09%) |
Aug 28, 2023 | 10.58 | 10.63 | 10.58 | 10.58 | 5,119 | -0.06(-0.56%) |
Aug 25, 2023 | 10.64 | 10.64 | 10.58 | 10.64 | 835 | +0.03(+0.28%) |
Aug 24, 2023 | 10.63 | 10.64 | 10.60 | 10.61 | 2,188 | -0.03(-0.28%) |
Aug 23, 2023 | 10.64 | 10.64 | 10.58 | 10.64 | 1,908 | +0.02(+0.19%) |
Aug 18, 2023 | 10.62 | 23 | +0.05(+0.47%) | |||
Aug 17, 2023 | 10.58 | 10.74 | 10.57 | 10.57 | 46,427 | +0.00(+0.00%) |
Aug 16, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 15,780 | -0.02(-0.19%) |
Aug 15, 2023 | 10.58 | 10.59 | 10.57 | 10.59 | 15,348 | +0.02(+0.19%) |
Aug 11, 2023 | 10.57 | 40 | +0.04(+0.38%) | |||
Aug 10, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 14,800 | +0.01(+0.10%) |
Aug 09, 2023 | 10.50 | 10.52 | 10.50 | 10.52 | 25,053 | +0.02(+0.19%) |
Aug 07, 2023 | 10.50 | 96 | -0.01(-0.10%) | |||
Aug 04, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 103 | +0.00(+0.00%) |
Aug 03, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 103 | +0.03(+0.29%) |
Aug 02, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 116,617 | -0.04(-0.38%) |
Jul 31, 2023 | 10.52 | 2 | +0.03(+0.29%) | |||
Jul 28, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 51,004 | +0.02(+0.19%) |
Jul 27, 2023 | 10.48 | 10.48 | 10.46 | 10.47 | 2,820 | -0.01(-0.10%) |
Jul 26, 2023 | 10.47 | 10.48 | 10.47 | 10.48 | 2,004 | +0.00(+0.00%) |
Jul 25, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 5,000 | +0.00(+0.00%) |
Jul 24, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 102 | +0.00(+0.00%) |
Jul 20, 2023 | 10.48 | 2 | +0.00(+0.00%) | |||
Jul 19, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 5,403 | +0.01(+0.10%) |
Jul 18, 2023 | 10.46 | 10.47 | 10.46 | 10.47 | 4,067 | +0.01(+0.10%) |
Jul 03, 2023 | 10.46 | 0 | +0.01(+0.10%) | |||
Jun 29, 2023 | 10.45 | 0 | +0.00(+0.00%) | |||
Jun 28, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 4,002 | +0.02(+0.19%) |
Jun 22, 2023 | 10.43 | 3 | +0.00(+0.05%) | |||
Jun 21, 2023 | 10.44 | 10.44 | 10.43 | 10.43 | 701 | -0.00(-0.05%) |
Jun 20, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 24,650 | +0.02(+0.19%) |
Jun 15, 2023 | 10.41 | 0 | +0.01(+0.10%) | |||
Jun 12, 2023 | 10.40 | 2 | -0.01(-0.10%) | |||
Jun 05, 2023 | 10.41 | 0 | -0.01(-0.10%) | |||
Jun 01, 2023 | 10.42 | 12 | +0.02(+0.19%) | |||
May 30, 2023 | 10.40 | 5 | -0.02(-0.19%) | |||
May 24, 2023 | 10.42 | 5 | +0.02(+0.19%) | |||
May 23, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 134,168 | +0.00(+0.00%) |
May 19, 2023 | 10.40 | 3 | +0.00(+0.00%) | |||
May 18, 2023 | 10.38 | 10.40 | 10.35 | 10.40 | 114,039 | +0.01(+0.10%) |
May 16, 2023 | 10.39 | 2 | +0.00(+0.00%) | |||
May 12, 2023 | 10.39 | 1 | -0.01(-0.10%) | |||
May 11, 2023 | 10.38 | 10.40 | 10.36 | 10.40 | 78,304 | +0.09(+0.87%) |
May 05, 2023 | 10.31 | 1 | +0.00(+0.00%) | |||
May 04, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 7,992 | +0.00(+0.00%) |
May 03, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 8,844 | -0.02(-0.19%) |
May 02, 2023 | 10.30 | 10.33 | 10.30 | 10.33 | 21,137 | +0.03(+0.29%) |
May 01, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 13,884 | +0.00(+0.00%) |
Apr 28, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10,434 | +0.00(+0.00%) |
Apr 27, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 11,295 | +0.01(+0.10%) |
Apr 26, 2023 | 10.35 | 10.35 | 10.29 | 10.29 | 12,318 | +0.00(+0.00%) |
Apr 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 14,193 | +0.00(+0.00%) |
Apr 24, 2023 | 10.27 | 10.29 | 10.27 | 10.29 | 21,475 | +0.02(+0.19%) |
Apr 21, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 15,226 | +0.00(+0.00%) |
Apr 20, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 16,479 | -0.02(-0.19%) |
Apr 19, 2023 | 10.30 | 10.30 | 10.29 | 10.29 | 42,460 | -0.01(-0.10%) |
Apr 18, 2023 | 10.28 | 10.30 | 10.28 | 10.30 | 118,518 | +0.01(+0.10%) |
Apr 17, 2023 | 10.34 | 10.40 | 10.28 | 10.29 | 19,219 | +0.01(+0.10%) |
Apr 14, 2023 | 10.30 | 10.30 | 10.28 | 10.28 | 204,646 | +0.00(+0.00%) |
Apr 13, 2023 | 10.26 | 10.28 | 10.26 | 10.28 | 501,933 | +0.02(+0.19%) |
Apr 12, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 794 | -0.01(-0.10%) |
Apr 11, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 1,248 | +0.01(+0.10%) |
Apr 10, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 557 | +0.00(+0.00%) |
Apr 06, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 700 | +0.00(+0.00%) |
Apr 05, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 649 | +0.00(+0.00%) |
Apr 04, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 709 | -0.01(-0.10%) |