Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 10.67 | 0 | -0.02(-0.19%) | |||
Sep 20, 2023 | 10.69 | 0 | +0.02(+0.19%) | |||
Sep 19, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 100 | +0.00(+0.00%) |
Sep 18, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 100 | +0.00(+0.00%) |
Sep 08, 2023 | 10.67 | 1 | -0.05(-0.47%) | |||
Sep 07, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 500 | +0.01(+0.09%) |
Sep 01, 2023 | 10.71 | 0 | +0.01(+0.09%) | |||
Aug 31, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 500 | -0.01(-0.09%) |
Aug 29, 2023 | 10.71 | 0 | +0.01(+0.09%) | |||
Aug 28, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 450 | +0.01(+0.09%) |
Aug 25, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 500 | +0.05(+0.47%) |
Aug 24, 2023 | 10.69 | 10.69 | 10.63 | 10.64 | 800 | -0.06(-0.56%) |
Aug 23, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 550 | +0.01(+0.09%) |
Aug 22, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 450 | +0.06(+0.56%) |
Jul 31, 2023 | 10.63 | 0 | +0.00(+0.00%) | |||
Jul 28, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 675 | +0.03(+0.28%) |
Jul 26, 2023 | 10.60 | 0 | +0.07(+0.66%) | |||
Jul 24, 2023 | 10.53 | 0 | +0.01(+0.10%) | |||
Jul 19, 2023 | 10.52 | 0 | +0.00(+0.00%) | |||
Jul 18, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 1,000 | -0.01(-0.09%) |
Jul 10, 2023 | 10.53 | 0 | -0.02(-0.19%) | |||
Jul 07, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 400 | +0.00(+0.00%) |
Jul 06, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 400 | +0.02(+0.19%) |
Jul 05, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 400 | +0.12(+1.15%) |
Jun 30, 2023 | 10.41 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 5,000 | -0.50(-4.63%) |
Jun 23, 2023 | 10.91 | 0 | +0.29(+2.78%) | |||
Jun 21, 2023 | 10.62 | 0 | +0.09(+0.85%) | |||
Jun 20, 2023 | 10.45 | 11.41 | 10.45 | 10.53 | 8,502 | -0.38(-3.53%) |
Jun 16, 2023 | 10.91 | 10.91 | 10.90 | 10.91 | 1,900 | +0.57(+5.49%) |
Jun 14, 2023 | 10.35 | 0 | -0.02(-0.23%) | |||
Jun 13, 2023 | 10.37 | 10.37 | 10.30 | 10.37 | 13,253 | +0.00(+0.00%) |
Jun 12, 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 47,763 | +0.02(+0.19%) |
Jun 09, 2023 | 10.36 | 10.36 | 10.35 | 10.35 | 31,401 | -0.02(-0.19%) |
Jun 08, 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 255,100 | +0.02(+0.19%) |
Jun 07, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 103 | +0.02(+0.19%) |
Jun 01, 2023 | 10.33 | 2 | -0.01(-0.10%) | |||
May 30, 2023 | 10.34 | 8 | +0.01(+0.10%) | |||
May 25, 2023 | 10.33 | 2 | +0.00(+0.00%) | |||
May 24, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 2,092 | +0.00(+0.00%) |
May 23, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 1,470 | +0.01(+0.10%) |
May 19, 2023 | 10.32 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 1,000 | -0.01(-0.10%) |
May 17, 2023 | 10.33 | 10.33 | 10.32 | 10.33 | 2,754 | +0.00(+0.00%) |
May 16, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 400 | +0.00(+0.00%) |
May 15, 2023 | 10.40 | 10.40 | 10.33 | 10.33 | 16,200 | +0.01(+0.10%) |
May 12, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 63,200 | +0.00(+0.00%) |
May 11, 2023 | 10.32 | 10.32 | 10.31 | 10.32 | 2,700 | +0.00(+0.00%) |
May 10, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 3,900 | +0.02(+0.19%) |
May 09, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 3,001 | +0.00(+0.00%) |
May 08, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 1,600 | +0.00(+0.00%) |
May 01, 2023 | 10.30 | 0 | +0.01(+0.10%) | |||
Apr 27, 2023 | 10.29 | 0 | +0.00(+0.00%) | |||
Apr 26, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | +0.00(+0.00%) |
Apr 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | +0.00(+0.00%) |
Apr 21, 2023 | 10.29 | 0 | +0.04(+0.39%) | |||
Apr 13, 2023 | 10.25 | 0 | +0.00(+0.00%) | |||
Apr 12, 2023 | 10.36 | 10.36 | 10.25 | 10.25 | 990 | -0.02(-0.19%) |
Apr 11, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 100 | +0.01(+0.10%) |
Apr 06, 2023 | 10.26 | 0 | +0.01(+0.10%) | |||
Apr 04, 2023 | 10.25 | 0 | +0.01(+0.10%) | |||
Mar 28, 2023 | 10.24 | 0 | -0.03(-0.29%) | |||
Mar 27, 2023 | 10.24 | 10.27 | 10.24 | 10.27 | 1,800 | +0.04(+0.39%) |
Mar 21, 2023 | 10.23 | 0 | -0.01(-0.10%) | |||
Mar 17, 2023 | 10.24 | 0 | +0.01(+0.10%) | |||
Mar 09, 2023 | 10.23 | 0 | +0.00(+0.00%) | |||
Mar 07, 2023 | 10.23 | 0 | +0.02(+0.20%) | |||
Mar 06, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 600 | -0.01(-0.10%) |
Mar 03, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 10,469 | +0.04(+0.39%) |
Mar 01, 2023 | 10.18 | 0 | +0.00(+0.00%) | |||
Feb 24, 2023 | 10.18 | 0 | +0.00(+0.00%) | |||
Feb 23, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 221 | +0.01(+0.10%) |
Feb 16, 2023 | 10.17 | 0 | +0.00(+0.00%) | |||
Feb 15, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 222 | +0.02(+0.20%) |
Feb 14, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 200 | +0.01(+0.05%) |
Feb 09, 2023 | 10.14 | 0 | +0.00(+0.05%) | |||
Feb 08, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 600 | -0.01(-0.10%) |
Feb 07, 2023 | 10.14 | 10.15 | 10.14 | 10.15 | 1,311 | -0.02(-0.20%) |
Feb 06, 2023 | 10.14 | 10.17 | 10.14 | 10.17 | 501 | +0.05(+0.49%) |
Feb 03, 2023 | 10.13 | 10.13 | 10.11 | 10.12 | 9,050 | -0.00(-0.03%) |
Feb 02, 2023 | 10.12 | 10.14 | 10.09 | 10.12 | 36,035 | +0.02(+0.23%) |
Jan 31, 2023 | 10.10 | 40 | -0.09(-0.89%) | |||
Jan 27, 2023 | 10.19 | 0 | +0.05(+0.50%) | |||
Jan 26, 2023 | 10.16 | 10.62 | 10.12 | 10.14 | 6,150 | +0.02(+0.20%) |
Jan 25, 2023 | 10.08 | 10.62 | 10.06 | 10.12 | 5,061 | +0.00(+0.00%) |
Jan 24, 2023 | 10.15 | 10.15 | 10.11 | 10.12 | 1,703 | +0.02(+0.20%) |
Jan 20, 2023 | 10.10 | 0 | +0.02(+0.20%) | |||
Jan 17, 2023 | 10.08 | 0 | +0.03(+0.30%) | |||
Jan 12, 2023 | 10.05 | 10 | -0.04(-0.40%) | |||
Jan 10, 2023 | 10.09 | 0 | +0.02(+0.20%) | |||
Jan 06, 2023 | 10.07 | 0 | +0.02(+0.20%) | |||
Jan 04, 2023 | 10.05 | 0 | -0.03(-0.30%) | |||
Jan 03, 2023 | 10.03 | 10.08 | 10.03 | 10.08 | 8,057 | +0.04(+0.40%) |
Dec 30, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10,800 | +0.02(+0.20%) |
Dec 28, 2022 | 10.02 | 0 | -0.02(-0.20%) | |||
Dec 23, 2022 | 10.04 | 0 | +0.01(+0.10%) | |||
Dec 22, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 300 | +0.01(+0.10%) |
Dec 15, 2022 | 10.02 | 0 | +0.02(+0.20%) | |||
Dec 09, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
Dec 08, 2022 | 10.00 | 10.00 | 9.990 | 10.00 | 3,367 | -0.01(-0.05%) |
Dec 06, 2022 | 10.01 | 0 | -0.00(-0.05%) | |||
Dec 05, 2022 | 10.00 | 10.03 | 9.990 | 10.01 | 25,121 | +0.04(+0.45%) |
Dec 02, 2022 | 9.960 | 9.965 | 9.960 | 9.965 | 400 | -0.06(-0.65%) |
Dec 01, 2022 | 10.02 | 10.03 | 9.920 | 10.03 | 23,140 | +0.01(+0.10%) |
Nov 30, 2022 | 9.970 | 10.02 | 9.970 | 10.02 | 5,800 | +0.03(+0.30%) |
Nov 29, 2022 | 9.955 | 10.00 | 9.955 | 9.990 | 771 | +0.02(+0.20%) |
Nov 23, 2022 | 9.970 | 0 | -0.00(-0.05%) | |||
Nov 22, 2022 | 9.980 | 10.01 | 9.975 | 9.975 | 1,050 | +0.00(+0.05%) |
Nov 21, 2022 | 9.960 | 9.970 | 9.960 | 9.970 | 1,030 | +0.04(+0.40%) |
Nov 17, 2022 | 9.930 | 0 | +0.03(+0.30%) | |||
Nov 16, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 450 | -0.04(-0.40%) |
Nov 08, 2022 | 9.940 | 0 | +0.01(+0.10%) | |||
Nov 04, 2022 | 9.930 | 0 | +0.02(+0.20%) | |||
Nov 01, 2022 | 9.910 | 0 | +0.01(+0.10%) | |||
Oct 28, 2022 | 9.900 | 11 | +0.01(+0.10%) | |||
Oct 27, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 102 | +0.02(+0.20%) |
Oct 24, 2022 | 9.870 | 0 | -0.02(-0.20%) | |||
Oct 21, 2022 | 9.900 | 9.900 | 9.885 | 9.890 | 6,283 | -0.01(-0.10%) |
Oct 20, 2022 | 9.900 | 9.900 | 9.882 | 9.900 | 3,350 | +0.03(+0.30%) |
Oct 17, 2022 | 9.870 | 0 | +0.03(+0.30%) | |||
Oct 14, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 190 | -0.03(-0.30%) |
Oct 13, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 100 | +0.00(+0.00%) |
Oct 11, 2022 | 9.870 | 0 | +0.02(+0.20%) | |||
Oct 07, 2022 | 9.850 | 153 | +0.00(+0.00%) | |||
Oct 04, 2022 | 9.850 | 82 | +0.00(+0.00%) |