Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 10.49 | 0 | +0.20(+1.94%) | |||
Jan 25, 2024 | 10.27 | 10.30 | 10.27 | 10.29 | 46,461 | -0.01(-0.10%) |
Jan 24, 2024 | 10.30 | 10.30 | 10.28 | 10.30 | 3,325 | -0.00(-0.00%) |
Jan 23, 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 20,449 | +0.02(+0.19%) |
Jan 22, 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 3,451 | +0.00(+0.00%) |
Jan 19, 2024 | 10.31 | 10.31 | 10.27 | 10.28 | 76,318 | -0.03(-0.29%) |
Jan 18, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 50,368 | -0.01(-0.10%) |
Jan 12, 2024 | 10.32 | 177 | +0.01(+0.10%) | |||
Jan 10, 2024 | 10.31 | 93 | +0.02(+0.19%) | |||
Jan 08, 2024 | 10.29 | 136 | -0.01(-0.10%) | |||
Jan 03, 2024 | 10.30 | 130 | +0.02(+0.19%) | |||
Jan 02, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 273 | +0.01(+0.10%) |
Dec 29, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 1,385 | +0.01(+0.10%) |
Dec 28, 2023 | 10.26 | 10.27 | 10.26 | 10.26 | 3,036 | +0.00(+0.00%) |
Dec 27, 2023 | 10.28 | 10.30 | 10.26 | 10.26 | 2,793 | -0.03(-0.29%) |
Dec 22, 2023 | 10.29 | 10 | +0.02(+0.19%) | |||
Dec 21, 2023 | 10.25 | 10.27 | 10.25 | 10.27 | 5,568 | +0.02(+0.20%) |
Dec 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 436 | -0.01(-0.10%) |
Dec 19, 2023 | 10.26 | 10.26 | 10.25 | 10.26 | 3,640 | -0.00(-0.00%) |
Dec 18, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 226 | -0.01(-0.10%) |
Dec 14, 2023 | 10.27 | 2 | +0.07(+0.69%) | |||
Dec 13, 2023 | 10.27 | 10.27 | 10.20 | 10.20 | 880 | -0.08(-0.78%) |
Dec 12, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 306 | +0.00(+0.00%) |
Dec 11, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 204 | -0.02(-0.19%) |
Dec 08, 2023 | 10.28 | 10.30 | 10.28 | 10.30 | 1,118 | +0.02(+0.19%) |
Dec 07, 2023 | 10.29 | 10.29 | 10.28 | 10.28 | 8,391 | -0.02(-0.17%) |
Dec 01, 2023 | 10.30 | 88 | -0.00(-0.02%) | |||
Nov 30, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 1,605 | +0.02(+0.19%) |
Nov 29, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 323 | -0.02(-0.19%) |
Nov 22, 2023 | 10.30 | 82 | -0.01(-0.10%) | |||
Nov 20, 2023 | 10.31 | 52 | +0.03(+0.29%) | |||
Nov 16, 2023 | 10.28 | 125 | -0.00(-0.00%) | |||
Nov 14, 2023 | 10.28 | 22 | +0.01(+0.10%) | |||
Nov 13, 2023 | 10.24 | 10.27 | 10.24 | 10.27 | 1,415 | +0.01(+0.15%) |
Nov 10, 2023 | 10.25 | 10.26 | 10.25 | 10.26 | 10,080 | +0.02(+0.20%) |
Nov 08, 2023 | 10.23 | 0 | +0.00(+0.05%) | |||
Nov 07, 2023 | 10.22 | 10.23 | 10.21 | 10.23 | 11,044 | +0.07(+0.69%) |
Nov 03, 2023 | 10.16 | 22 | -0.05(-0.49%) | |||
Nov 02, 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 24,207 | +0.03(+0.34%) |
Nov 01, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 103 | -0.01(-0.09%) |
Oct 31, 2023 | 10.20 | 10.21 | 10.19 | 10.19 | 8,314 | -0.01(-0.15%) |
Oct 27, 2023 | 10.20 | 20 | -0.01(-0.10%) | |||
Oct 26, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 2,721 | +0.01(+0.10%) |
Oct 25, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 1,124 | +0.00(+0.00%) |
Oct 24, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 140 | +0.00(+0.00%) |
Oct 23, 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 2,749 | -0.01(-0.10%) |
Oct 20, 2023 | 10.24 | 10.24 | 10.21 | 10.21 | 52,850 | -0.01(-0.10%) |
Oct 19, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 168 | +0.00(+0.00%) |
Oct 17, 2023 | 10.22 | 221 | -0.01(-0.15%) | |||
Oct 16, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 419 | +0.01(+0.15%) |
Oct 13, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 214 | +0.00(+0.00%) |
Oct 11, 2023 | 10.22 | 0 | -0.01(-0.10%) | |||
Oct 10, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 2,212 | +0.00(+0.00%) |
Oct 06, 2023 | 10.23 | 7 | +0.02(+0.20%) | |||
Oct 04, 2023 | 10.21 | 59 | +0.00(+0.00%) | |||
Oct 03, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 246 | +0.01(+0.10%) |
Oct 02, 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 723 | -0.01(-0.10%) |
Sep 29, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 752 | +0.00(+0.00%) |
Sep 28, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 96,290 | +0.00(+0.00%) |
Sep 27, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 12,699 | +0.01(+0.10%) |
Sep 26, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 2,370 | +0.00(+0.05%) |
Sep 25, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 5,596 | +0.01(+0.05%) |
Sep 22, 2023 | 10.20 | 10.20 | 10.19 | 10.19 | 4,074 | -0.01(-0.10%) |
Sep 21, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 1,089 | +0.00(+0.00%) |
Sep 20, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 441 | +0.00(+0.05%) |
Sep 19, 2023 | 10.20 | 10.20 | 10.17 | 10.20 | 4,138 | +0.01(+0.05%) |
Sep 18, 2023 | 10.19 | 10.20 | 10.19 | 10.19 | 323 | +0.00(+0.00%) |
Sep 15, 2023 | 10.20 | 10.20 | 10.19 | 10.19 | 204 | -0.01(-0.05%) |
Sep 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 203 | +0.01(+0.05%) |
Sep 12, 2023 | 10.19 | 194 | -0.01(-0.10%) | |||
Sep 11, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 2,722 | +0.00(+0.00%) |
Sep 08, 2023 | 10.22 | 10.22 | 10.20 | 10.20 | 3,348 | +0.00(+0.00%) |
Sep 07, 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 4,530 | -0.01(-0.10%) |
Sep 05, 2023 | 10.21 | 116 | +0.01(+0.10%) | |||
Sep 01, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 410 | +0.03(+0.29%) |
Aug 31, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 1,072 | -0.03(-0.29%) |
Aug 30, 2023 | 10.22 | 10.22 | 10.20 | 10.20 | 302 | +0.00(+0.00%) |
Aug 29, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 2,724 | +0.00(+0.00%) |
Aug 28, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 341 | +0.03(+0.29%) |
Aug 25, 2023 | 10.20 | 10.21 | 10.17 | 10.17 | 5,843 | -0.04(-0.39%) |
Aug 23, 2023 | 10.21 | 222 | +0.00(+0.00%) | |||
Aug 22, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 101,508 | +0.04(+0.39%) |
Aug 21, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 845 | +0.00(+0.00%) |
Aug 18, 2023 | 10.19 | 10.19 | 10.17 | 10.17 | 5,920 | -0.02(-0.20%) |
Aug 14, 2023 | 10.19 | 31 | -0.02(-0.20%) | |||
Aug 10, 2023 | 10.21 | 56 | -0.01(-0.10%) | |||
Aug 09, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 775 | -0.01(-0.10%) |
Aug 08, 2023 | 10.17 | 10.23 | 10.17 | 10.23 | 615 | +0.06(+0.59%) |
Aug 04, 2023 | 10.17 | 17 | +0.00(+0.00%) | |||
Aug 03, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 388 | +0.01(+0.10%) |
Aug 02, 2023 | 10.30 | 10.30 | 10.11 | 10.16 | 20,209 | -0.16(-1.55%) |
Aug 01, 2023 | 10.20 | 10.37 | 10.18 | 10.32 | 34,012 | +0.15(+1.47%) |
Jul 31, 2023 | 10.28 | 10.28 | 10.17 | 10.17 | 5,913 | -0.21(-2.02%) |
Jul 28, 2023 | 10.06 | 10.40 | 10.06 | 10.38 | 242,613 | -0.04(-0.38%) |
Jul 27, 2023 | 10.46 | 10.54 | 10.41 | 10.42 | 13,653 | -0.05(-0.48%) |
Jul 26, 2023 | 10.39 | 10.70 | 10.39 | 10.47 | 37,566 | +0.04(+0.38%) |
Jul 25, 2023 | 10.34 | 10.43 | 10.33 | 10.43 | 13,848 | +0.09(+0.87%) |
Jul 24, 2023 | 10.29 | 10.34 | 10.26 | 10.34 | 9,772 | +0.07(+0.68%) |
Jul 21, 2023 | 10.26 | 10.30 | 10.23 | 10.27 | 58,191 | -0.13(-1.25%) |
Jul 20, 2023 | 10.20 | 10.51 | 10.20 | 10.40 | 4,871 | +0.14(+1.36%) |
Jul 19, 2023 | 10.22 | 10.29 | 10.22 | 10.26 | 10,579 | +0.03(+0.29%) |
Jul 18, 2023 | 10.20 | 10.25 | 10.20 | 10.23 | 7,772 | +0.01(+0.10%) |
Jul 17, 2023 | 10.20 | 10.22 | 10.20 | 10.22 | 17,858 | +0.01(+0.10%) |
Jul 14, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 5,932 | +0.00(+0.00%) |
Jul 13, 2023 | 10.25 | 10.25 | 10.20 | 10.21 | 1,008 | -0.04(-0.39%) |
Jul 11, 2023 | 10.25 | 346 | +0.05(+0.49%) | |||
Jul 10, 2023 | 10.18 | 10.20 | 10.18 | 10.20 | 1,651 | +0.02(+0.20%) |
Jul 07, 2023 | 10.20 | 10.20 | 10.18 | 10.18 | 1,245 | -0.02(-0.20%) |
Jul 06, 2023 | 10.18 | 10.20 | 10.18 | 10.20 | 5,656 | +0.03(+0.29%) |
Jul 05, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 365 | -0.02(-0.15%) |
Jul 03, 2023 | 10.20 | 10.20 | 10.17 | 10.19 | 1,411 | +0.01(+0.05%) |
Jun 30, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 524 | +0.01(+0.10%) |
Jun 29, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 770 | +0.00(+0.00%) |
Jun 28, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 1,226 | -0.03(-0.25%) |
Jun 27, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 2,139 | -0.00(-0.05%) |
Jun 26, 2023 | 10.17 | 10.20 | 10.17 | 10.20 | 1,910 | +0.02(+0.20%) |
Jun 23, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 533 | +0.03(+0.29%) |
Jun 22, 2023 | 10.18 | 10.18 | 10.15 | 10.15 | 1,239 | -0.05(-0.49%) |
Jun 21, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 770 | +0.03(+0.29%) |
Jun 20, 2023 | 10.18 | 10.18 | 10.17 | 10.17 | 1,874 | -0.01(-0.05%) |
Jun 16, 2023 | 10.15 | 10.18 | 10.15 | 10.18 | 453 | +0.02(+0.25%) |
Jun 15, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 1,357 | +0.00(+0.00%) |
Jun 13, 2023 | 10.15 | 16 | -0.00(-0.00%) | |||
Jun 09, 2023 | 10.15 | 4 | +0.00(+0.00%) | |||
Jun 08, 2023 | 10.14 | 10.15 | 10.14 | 10.15 | 4,774 | +0.00(+0.00%) |
Jun 07, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 384 | +0.00(+0.00%) |
Jun 06, 2023 | 10.15 | 10.15 | 10.14 | 10.15 | 1,801 | +0.01(+0.10%) |
Jun 05, 2023 | 10.14 | 10.15 | 10.14 | 10.14 | 1,823 | -0.00(-0.05%) |
Jun 02, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 3,001 | +0.01(+0.15%) |
May 31, 2023 | 10.13 | 18 | -0.01(-0.10%) | |||
May 25, 2023 | 10.14 | 129 | +0.00(+0.00%) | |||
May 22, 2023 | 10.14 | 10 | +0.01(+0.10%) | |||
May 19, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 4,448 | +0.02(+0.20%) |
May 17, 2023 | 10.11 | 30 | -0.05(-0.49%) | |||
May 15, 2023 | 10.16 | 1,516 | +0.06(+0.59%) | |||
May 12, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 541 | -0.00(-0.00%) |
May 11, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 813 | -0.01(-0.10%) |
May 09, 2023 | 10.11 | 621 | +0.01(+0.15%) | |||
May 08, 2023 | 10.10 | 10.10 | 10.09 | 10.10 | 1,753 | -0.00(-0.05%) |
May 05, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 53,774 | +0.01(+0.10%) |
May 04, 2023 | 10.09 | 10.10 | 10.09 | 10.09 | 17,719 | +0.08(+0.80%) |
May 03, 2023 | 10.08 | 10.09 | 10.01 | 10.01 | 4,199 | -0.06(-0.60%) |
May 02, 2023 | 10.06 | 10.07 | 10.06 | 10.07 | 210 | +0.01(+0.10%) |