Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 118 | -0.46(-4.01%) |
May 23, 2024 | 11.68 | 11.68 | 11.47 | 11.47 | 943 | +0.57(+5.23%) |
May 21, 2024 | 10.90 | 65 | +0.08(+0.70%) | |||
May 13, 2024 | 10.82 | 2 | -0.05(-0.42%) | |||
May 10, 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 1,397 | +0.05(+0.46%) |
May 09, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 293 | -0.08(-0.73%) |
May 03, 2024 | 10.90 | 208 | +0.01(+0.06%) | |||
May 02, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 446 | +0.05(+0.49%) |
May 01, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 22,537 | +0.00(+0.00%) |
Apr 30, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 8,058 | +0.00(+0.04%) |
Apr 29, 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 18,088 | +0.01(+0.06%) |
Apr 26, 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 6,350 | +0.06(+0.56%) |
Apr 23, 2024 | 10.77 | 21 | -0.00(-0.00%) | |||
Apr 18, 2024 | 10.77 | 7 | -0.04(-0.37%) | |||
Apr 16, 2024 | 10.81 | 31 | +0.03(+0.28%) | |||
Apr 15, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 1,715 | +0.00(+0.00%) |
Apr 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 2,208 | +0.02(+0.19%) |
Apr 10, 2024 | 10.76 | 19 | -0.02(-0.14%) | |||
Apr 08, 2024 | 10.78 | 274 | -0.02(-0.23%) | |||
Apr 05, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 890 | +0.00(+0.04%) |
Apr 04, 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 1,386 | +0.02(+0.14%) |
Mar 28, 2024 | 10.78 | 108 | +0.00(+0.00%) | |||
Mar 27, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 1,033 | +0.02(+0.23%) |
Mar 20, 2024 | 10.76 | 2 | -0.02(-0.23%) | |||
Mar 19, 2024 | 10.76 | 10.78 | 10.76 | 10.78 | 2,178 | +0.02(+0.18%) |
Mar 18, 2024 | 10.78 | 10.78 | 10.76 | 10.76 | 105,501 | -0.01(-0.14%) |
Mar 15, 2024 | 10.85 | 10.85 | 10.75 | 10.78 | 3,171 | +0.03(+0.24%) |
Mar 14, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 1,173 | +0.00(+0.00%) |
Mar 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 133 | -0.01(-0.09%) |
Mar 12, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 2,002 | +0.01(+0.08%) |
Mar 11, 2024 | 11.38 | 11.38 | 10.75 | 10.75 | 1,510 | -0.02(-0.15%) |
Mar 08, 2024 | 10.74 | 11.37 | 10.74 | 10.77 | 2,971 | +0.02(+0.16%) |
Mar 07, 2024 | 11.37 | 12.00 | 10.74 | 10.75 | 7,722 | +0.00(+0.00%) |
Mar 06, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 819 | +0.01(+0.09%) |
Mar 05, 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 762 | -0.01(-0.09%) |
Mar 04, 2024 | 10.75 | 10.75 | 10.74 | 10.75 | 104,978 | +0.01(+0.09%) |
Feb 28, 2024 | 10.74 | 37 | +0.00(+0.00%) | |||
Feb 27, 2024 | 10.73 | 10.74 | 10.72 | 10.74 | 30,237 | +0.02(+0.14%) |
Feb 26, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 413 | -0.00(-0.03%) |
Feb 23, 2024 | 10.73 | 10.73 | 10.71 | 10.73 | 35,034 | -0.00(-0.02%) |
Feb 22, 2024 | 10.73 | 10.73 | 10.72 | 10.73 | 8,964 | -0.01(-0.09%) |
Feb 21, 2024 | 10.77 | 10.77 | 10.73 | 10.74 | 21,470 | -0.02(-0.18%) |
Feb 20, 2024 | 10.74 | 10.76 | 10.74 | 10.76 | 899 | -0.01(-0.10%) |
Feb 15, 2024 | 10.77 | 42 | +0.01(+0.09%) | |||
Feb 14, 2024 | 10.77 | 10.77 | 10.69 | 10.76 | 4,891 | -0.01(-0.09%) |
Feb 09, 2024 | 10.77 | 10 | +0.00(+0.00%) | |||
Feb 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 3,210 | +0.08(+0.75%) |
Feb 06, 2024 | 10.69 | 169 | -0.06(-0.56%) | |||
Jan 30, 2024 | 10.75 | 6 | +0.06(+0.56%) | |||
Jan 29, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10,393 | +0.01(+0.07%) |
Jan 26, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 18,101 | +0.02(+0.21%) |
Jan 25, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 25,556 | +0.01(+0.09%) |
Jan 24, 2024 | 10.65 | 10.66 | 10.64 | 10.65 | 252,459 | +0.03(+0.27%) |
Jan 22, 2024 | 10.62 | 156 | +0.00(+0.01%) | |||
Jan 19, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 1,163 | -0.05(-0.47%) |
Jan 18, 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 2,401 | +0.02(+0.21%) |
Jan 17, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 288 | -0.00(-0.02%) |
Jan 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 150,821 | -0.02(-0.18%) |
Jan 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 135 | -0.02(-0.19%) |
Jan 10, 2024 | 10.69 | 2 | +0.08(+0.75%) | |||
Jan 09, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 286 | +0.00(+0.00%) |
Jan 08, 2024 | 10.60 | 10.61 | 10.60 | 10.61 | 2,643 | +0.03(+0.28%) |
Jan 04, 2024 | 10.58 | 4 | +0.01(+0.09%) | |||
Jan 02, 2024 | 10.57 | 4 | +0.02(+0.19%) | |||
Dec 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 482 | +0.00(+0.00%) |
Dec 28, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 112 | +0.00(+0.00%) |
Dec 27, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 130 | -0.01(-0.14%) |
Dec 26, 2023 | 10.58 | 10.58 | 10.56 | 10.56 | 373 | +0.02(+0.23%) |
Dec 15, 2023 | 10.54 | 7 | -0.03(-0.27%) | |||
Dec 14, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 75,286 | +0.02(+0.19%) |
Dec 13, 2023 | 10.54 | 10.56 | 10.54 | 10.55 | 3,074 | +0.00(+0.00%) |
Dec 12, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 26,526 | +0.00(+0.00%) |
Dec 11, 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 4,035 | +0.00(+0.00%) |
Dec 08, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 145 | -0.01(-0.09%) |
Nov 30, 2023 | 10.56 | 23 | +0.01(+0.09%) | |||
Nov 27, 2023 | 10.55 | 87 | +0.04(+0.38%) | |||
Nov 22, 2023 | 10.51 | 14 | -0.11(-1.04%) | |||
Nov 21, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 358 | +0.07(+0.66%) |
Nov 20, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 774 | -0.03(-0.28%) |
Nov 17, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1,019 | -0.05(-0.47%) |
Nov 16, 2023 | 11.05 | 11.05 | 10.59 | 10.63 | 12,768 | -0.17(-1.57%) |
Nov 15, 2023 | 10.59 | 11.52 | 10.53 | 10.80 | 9,978 | +0.26(+2.47%) |
Nov 14, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 1,020 | +0.00(+0.00%) |
Nov 09, 2023 | 10.54 | 12 | +0.02(+0.19%) | |||
Nov 08, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10,085 | +0.02(+0.19%) |
Nov 07, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 276 | +0.00(+0.00%) |
Nov 06, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 269 | +0.00(+0.00%) |
Nov 03, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 6,294 | -0.02(-0.19%) |
Nov 02, 2023 | 10.45 | 10.52 | 10.45 | 10.52 | 371 | +0.01(+0.10%) |
Oct 30, 2023 | 10.51 | 3 | +0.00(+0.00%) | |||
Oct 26, 2023 | 10.51 | 17 | -0.01(-0.10%) | |||
Oct 24, 2023 | 10.52 | 2 | +0.01(+0.10%) | |||
Oct 23, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 7,583 | -0.00(-0.00%) |
Oct 18, 2023 | 10.51 | 26 | +0.00(+0.00%) | |||
Oct 17, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 13,309 | +0.01(+0.10%) |
Oct 16, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 2,632 | +0.00(+0.00%) |
Oct 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 8,041 | +0.00(+0.00%) |
Oct 12, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 288 | +0.00(+0.00%) |
Oct 04, 2023 | 10.50 | 2 | -0.01(-0.10%) |