Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.05 | 12.05 | 0 | +0.09(+0.75%) | ||
Apr 25, 2024 | 11.96 | 11.96 | 0 | -0.01(-0.08%) | ||
Apr 24, 2024 | 11.97 | 11.97 | 0 | +0.06(+0.50%) | ||
Apr 23, 2024 | 11.91 | 11.91 | 0 | +0.27(+2.32%) | ||
Apr 22, 2024 | 11.64 | 11.64 | 0 | +0.09(+0.78%) | ||
Apr 19, 2024 | 11.55 | 11.55 | 0 | -0.15(-1.28%) | ||
Apr 18, 2024 | 11.70 | 11.70 | 0 | -0.06(-0.51%) | ||
Apr 17, 2024 | 11.76 | 11.76 | 0 | -0.09(-0.76%) | ||
Apr 16, 2024 | 11.85 | 11.85 | 0 | -0.01(-0.08%) | ||
Apr 15, 2024 | 11.86 | 11.86 | 0 | -0.21(-1.74%) | ||
Apr 12, 2024 | 12.07 | 12.07 | 0 | -0.22(-1.79%) | ||
Apr 11, 2024 | 12.29 | 12.29 | 0 | +0.06(+0.49%) | ||
Apr 10, 2024 | 12.23 | 12.23 | 0 | -0.15(-1.21%) | ||
Apr 09, 2024 | 12.38 | 12.38 | 0 | -0.05(-0.40%) | ||
Apr 08, 2024 | 12.43 | 12.43 | 0 | +0.02(+0.16%) | ||
Apr 05, 2024 | 12.41 | 12.41 | 0 | +0.20(+1.64%) | ||
Apr 04, 2024 | 12.21 | 12.21 | 0 | -0.19(-1.53%) | ||
Apr 03, 2024 | 12.40 | 12.40 | 0 | +0.09(+0.73%) | ||
Apr 02, 2024 | 12.31 | 12.31 | 0 | -0.17(-1.36%) | ||
Apr 01, 2024 | 12.48 | 12.48 | 0 | -0.08(-0.64%) | ||
Mar 28, 2024 | 12.56 | 12.56 | 0 | +0.02(+0.16%) | ||
Mar 27, 2024 | 12.54 | 12.54 | 0 | +0.13(+1.05%) | ||
Mar 26, 2024 | 12.41 | 12.41 | 0 | +0.02(+0.16%) | ||
Mar 25, 2024 | 12.39 | 12.39 | 0 | -0.02(-0.16%) | ||
Mar 22, 2024 | 12.41 | 12.41 | 0 | -0.03(-0.24%) | ||
Mar 21, 2024 | 12.44 | 12.44 | 0 | +0.13(+1.06%) | ||
Mar 20, 2024 | 12.31 | 12.31 | 0 | +0.12(+0.98%) | ||
Mar 19, 2024 | 12.19 | 12.19 | 0 | +0.02(+0.16%) | ||
Mar 18, 2024 | 12.17 | 12.17 | 0 | +0.06(+0.50%) | ||
Mar 15, 2024 | 12.11 | 12.11 | 0 | -0.03(-0.25%) | ||
Mar 14, 2024 | 12.14 | 12.14 | 0 | -0.10(-0.82%) | ||
Mar 13, 2024 | 12.24 | 12.24 | 0 | -0.04(-0.33%) | ||
Mar 12, 2024 | 12.28 | 12.28 | 0 | +0.14(+1.15%) | ||
Mar 11, 2024 | 12.14 | 12.14 | 0 | -0.13(-1.06%) | ||
Mar 08, 2024 | 12.27 | 12.27 | 0 | -0.14(-1.13%) | ||
Mar 07, 2024 | 12.41 | 12.41 | 0 | +0.15(+1.22%) | ||
Mar 06, 2024 | 12.26 | 12.26 | 0 | +0.10(+0.82%) | ||
Mar 05, 2024 | 12.16 | 12.16 | 0 | -0.14(-1.14%) | ||
Mar 04, 2024 | 12.30 | 12.30 | 0 | +0.04(+0.33%) | ||
Mar 01, 2024 | 12.26 | 12.26 | 0 | +0.15(+1.24%) | ||
Feb 29, 2024 | 12.11 | 12.11 | 0 | +0.13(+1.09%) | ||
Feb 28, 2024 | 11.98 | 11.98 | 0 | +0.02(+0.17%) | ||
Feb 27, 2024 | 11.96 | 11.96 | 0 | +0.00(+0.00%) | ||
Feb 26, 2024 | 11.96 | 11.96 | 0 | +0.10(+0.84%) | ||
Feb 23, 2024 | 11.86 | 11.86 | 0 | +0.05(+0.42%) | ||
Feb 22, 2024 | 11.81 | 11.81 | 0 | +0.25(+2.16%) | ||
Feb 21, 2024 | 11.56 | 11.56 | 0 | -0.09(-0.77%) | ||
Feb 20, 2024 | 11.65 | 11.65 | 0 | -0.09(-0.77%) | ||
Feb 16, 2024 | 11.74 | 11.74 | 0 | -0.13(-1.10%) | ||
Feb 15, 2024 | 11.87 | 11.87 | 0 | +0.12(+1.02%) | ||
Feb 14, 2024 | 11.75 | 11.75 | 0 | +0.19(+1.64%) | ||
Feb 13, 2024 | 11.56 | 11.56 | 0 | -0.18(-1.53%) | ||
Feb 12, 2024 | 11.74 | 11.74 | 0 | +0.01(+0.09%) | ||
Feb 09, 2024 | 11.73 | 11.73 | 0 | +0.11(+0.95%) | ||
Feb 08, 2024 | 11.62 | 11.62 | 0 | +0.14(+1.22%) | ||
Feb 07, 2024 | 11.48 | 11.48 | 0 | +0.18(+1.59%) | ||
Feb 06, 2024 | 11.30 | 11.30 | 0 | +0.02(+0.18%) | ||
Feb 05, 2024 | 11.28 | 11.28 | 0 | -0.04(-0.35%) | ||
Feb 02, 2024 | 11.32 | 11.32 | 0 | +0.12(+1.07%) | ||
Feb 01, 2024 | 11.20 | 11.20 | 0 | +0.26(+2.38%) | ||
Jan 31, 2024 | 10.94 | 10.94 | 0 | -0.20(-1.80%) | ||
Jan 30, 2024 | 11.14 | 11.14 | 0 | +0.05(+0.45%) | ||
Jan 29, 2024 | 11.09 | 11.09 | 0 | +0.15(+1.37%) | ||
Jan 26, 2024 | 10.94 | 10.94 | 0 | -0.02(-0.18%) | ||
Jan 25, 2024 | 10.96 | 10.96 | 0 | +0.11(+1.01%) | ||
Jan 24, 2024 | 10.85 | 10.85 | 0 | -0.05(-0.46%) | ||
Jan 23, 2024 | 10.90 | 10.90 | 0 | -0.05(-0.46%) | ||
Jan 22, 2024 | 10.95 | 10.95 | 0 | +0.17(+1.58%) | ||
Jan 19, 2024 | 10.78 | 10.78 | 0 | +0.27(+2.57%) | ||
Jan 18, 2024 | 10.51 | 10.51 | 0 | +0.11(+1.06%) | ||
Jan 17, 2024 | 10.40 | 10.40 | 0 | -0.12(-1.14%) | ||
Jan 16, 2024 | 10.52 | 10.52 | 0 | -0.01(-0.09%) | ||
Jan 12, 2024 | 10.53 | 10.53 | 0 | -0.02(-0.19%) | ||
Jan 11, 2024 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | ||
Jan 10, 2024 | 10.55 | 10.55 | 0 | +0.02(+0.19%) | ||
Jan 09, 2024 | 10.53 | 10.53 | 0 | +0.04(+0.38%) | ||
Jan 08, 2024 | 10.49 | 10.49 | 0 | +0.22(+2.14%) | ||
Jan 05, 2024 | 10.27 | 10.27 | 0 | +0.00(+0.00%) | ||
Jan 04, 2024 | 10.27 | 10.27 | 0 | +0.00(+0.00%) | ||
Jan 03, 2024 | 10.27 | 10.27 | 0 | -0.21(-2.00%) | ||
Jan 02, 2024 | 10.48 | 10.48 | 0 | -0.16(-1.50%) | ||
Dec 29, 2023 | 10.64 | 10.64 | 0 | -0.08(-0.75%) | ||
Dec 28, 2023 | 10.72 | 10.72 | 0 | -0.01(-0.09%) | ||
Dec 27, 2023 | 10.73 | 10.73 | 0 | +0.00(+0.00%) | ||
Dec 26, 2023 | 10.73 | 10.73 | 0 | +0.09(+0.85%) | ||
Dec 22, 2023 | 10.64 | 10.64 | 0 | +0.02(+0.19%) | ||
Dec 21, 2023 | 10.62 | 10.62 | 0 | +0.13(+1.24%) | ||
Dec 20, 2023 | 10.49 | 10.49 | 0 | -0.22(-2.05%) | ||
Dec 19, 2023 | 10.71 | 10.71 | 0 | +0.08(+0.75%) | ||
Dec 18, 2023 | 10.63 | 10.63 | 0 | +0.01(+0.09%) | ||
Dec 15, 2023 | 10.62 | 10.62 | 0 | +0.00(+0.00%) | ||
Dec 14, 2023 | 10.62 | 10.62 | 0 | +0.19(+1.82%) | ||
Dec 13, 2023 | 10.43 | 10.43 | 0 | +0.18(+1.76%) | ||
Dec 12, 2023 | 10.25 | 10.25 | 0 | +0.04(+0.39%) | ||
Dec 11, 2023 | 10.21 | 10.21 | 0 | -0.24(-2.30%) | ||
Dec 08, 2023 | 10.45 | 10.45 | 0 | +0.08(+0.77%) | ||
Dec 07, 2023 | 10.37 | 10.37 | 0 | +0.08(+0.78%) | ||
Dec 06, 2023 | 10.29 | 10.29 | 0 | -0.04(-0.39%) | ||
Dec 05, 2023 | 10.33 | 10.33 | 0 | -0.09(-0.86%) | ||
Dec 04, 2023 | 10.42 | 10.42 | 0 | -0.01(-0.10%) | ||
Dec 01, 2023 | 10.43 | 10.43 | 0 | +0.14(+1.36%) | ||
Nov 30, 2023 | 10.29 | 10.29 | 0 | +0.07(+0.68%) | ||
Nov 29, 2023 | 10.22 | 10.22 | 0 | +0.10(+0.99%) | ||
Nov 28, 2023 | 10.12 | 10.12 | 0 | -0.08(-0.78%) | ||
Nov 27, 2023 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | ||
Nov 24, 2023 | 10.20 | 10.20 | 0 | +0.03(+0.29%) | ||
Nov 22, 2023 | 10.17 | 10.17 | 0 | +0.06(+0.59%) | ||
Nov 21, 2023 | 10.11 | 10.11 | 0 | +0.06(+0.60%) | ||
Nov 20, 2023 | 10.05 | 10.05 | 0 | +0.06(+0.60%) | ||
Nov 17, 2023 | 9.990 | 9.990 | 0 | +0.09(+0.91%) | ||
Nov 16, 2023 | 9.900 | 9.900 | 0 | -0.07(-0.70%) | ||
Nov 15, 2023 | 9.970 | 9.970 | 0 | +0.04(+0.40%) | ||
Nov 14, 2023 | 9.930 | 9.930 | 0 | +0.27(+2.80%) | ||
Nov 13, 2023 | 9.660 | 9.660 | 0 | +0.01(+0.10%) | ||
Nov 10, 2023 | 9.650 | 9.650 | 0 | +0.16(+1.69%) | ||
Nov 09, 2023 | 9.490 | 9.490 | 0 | -0.05(-0.52%) | ||
Nov 08, 2023 | 9.540 | 9.540 | 0 | +0.01(+0.10%) | ||
Nov 07, 2023 | 9.530 | 9.530 | 0 | +0.01(+0.11%) | ||
Nov 06, 2023 | 9.520 | 9.520 | 0 | -0.06(-0.63%) | ||
Nov 03, 2023 | 9.580 | 9.580 | 0 | +0.16(+1.70%) | ||
Nov 02, 2023 | 9.420 | 9.420 | 0 | +0.24(+2.61%) | ||
Nov 01, 2023 | 9.180 | 9.180 | 0 | +0.11(+1.21%) | ||
Oct 31, 2023 | 9.070 | 9.070 | 0 | +0.16(+1.80%) | ||
Oct 30, 2023 | 8.910 | 8.910 | 0 | -0.04(-0.45%) | ||
Oct 27, 2023 | 8.950 | 8.950 | 0 | +0.01(+0.11%) | ||
Oct 26, 2023 | 8.940 | 8.940 | 0 | -0.02(-0.22%) | ||
Oct 25, 2023 | 8.960 | 8.960 | 0 | -0.16(-1.75%) | ||
Oct 24, 2023 | 9.120 | 9.120 | 0 | +0.08(+0.88%) | ||
Oct 23, 2023 | 9.040 | 9.040 | 0 | -0.05(-0.55%) | ||
Oct 20, 2023 | 9.090 | 9.090 | 0 | -0.12(-1.30%) | ||
Oct 19, 2023 | 9.210 | 9.210 | 0 | -0.16(-1.71%) | ||
Oct 18, 2023 | 9.370 | 9.370 | 0 | -0.25(-2.60%) | ||
Oct 17, 2023 | 9.620 | 9.620 | 0 | +0.06(+0.63%) | ||
Oct 16, 2023 | 9.560 | 9.560 | 0 | +0.13(+1.38%) | ||
Oct 13, 2023 | 9.430 | 9.430 | 0 | -0.09(-0.95%) | ||
Oct 12, 2023 | 9.520 | 9.520 | 0 | -0.13(-1.35%) | ||
Oct 11, 2023 | 9.650 | 9.650 | 0 | +0.05(+0.52%) | ||
Oct 10, 2023 | 9.600 | 9.600 | 0 | +0.13(+1.37%) | ||
Oct 09, 2023 | 9.470 | 9.470 | 0 | +0.04(+0.42%) | ||
Oct 06, 2023 | 9.430 | 9.430 | 0 | +0.14(+1.51%) | ||
Oct 05, 2023 | 9.290 | 9.290 | 0 | -0.07(-0.75%) | ||
Oct 04, 2023 | 9.360 | 9.360 | 0 | +0.04(+0.43%) | ||
Oct 03, 2023 | 9.320 | 9.320 | 0 | -0.18(-1.89%) | ||
Oct 02, 2023 | 9.500 | 9.500 | 0 | -0.12(-1.25%) | ||
Sep 29, 2023 | 9.620 | 9.620 | 0 | -0.03(-0.31%) | ||
Sep 28, 2023 | 9.650 | 9.650 | 0 | +0.14(+1.47%) | ||
Sep 27, 2023 | 9.510 | 9.510 | 0 | -0.10(-1.04%) | ||
Sep 25, 2023 | 9.610 | 9.610 | 0 | -0.24(-2.44%) | ||
Sep 19, 2023 | 9.850 | 9.850 | 0 | -0.01(-0.10%) | ||
Sep 18, 2023 | 9.860 | 9.860 | 0 | -0.02(-0.20%) | ||
Sep 15, 2023 | 9.880 | 9.880 | 0 | -0.13(-1.30%) | ||
Sep 14, 2023 | 10.01 | 10.01 | 0 | +0.08(+0.81%) | ||
Sep 13, 2023 | 9.930 | 9.930 | 0 | -0.08(-0.80%) | ||
Sep 12, 2023 | 10.01 | 10.01 | 0 | -0.05(-0.50%) | ||
Sep 11, 2023 | 10.06 | 10.06 | 0 | +0.02(+0.20%) | ||
Sep 08, 2023 | 10.04 | 10.04 | 0 | -0.04(-0.40%) | ||
Sep 07, 2023 | 10.08 | 10.08 | 0 | -0.11(-1.08%) | ||
Sep 06, 2023 | 10.19 | 10.19 | 0 | -0.18(-1.74%) | ||
Sep 01, 2023 | 10.37 | 10.37 | 0 | +0.12(+1.17%) | ||
Aug 31, 2023 | 10.25 | 10.25 | 0 | +0.03(+0.29%) | ||
Aug 30, 2023 | 10.22 | 10.22 | 0 | +0.06(+0.59%) | ||
Aug 29, 2023 | 10.16 | 10.16 | 0 | +0.18(+1.80%) | ||
Aug 28, 2023 | 9.980 | 9.980 | 0 | +0.07(+0.71%) | ||
Aug 25, 2023 | 9.910 | 9.910 | 0 | +0.06(+0.61%) | ||
Aug 24, 2023 | 9.850 | 9.850 | 0 | -0.19(-1.89%) | ||
Aug 23, 2023 | 10.04 | 10.04 | 0 | +0.08(+0.80%) | ||
Aug 22, 2023 | 9.960 | 9.960 | 0 | -0.02(-0.20%) | ||
Aug 21, 2023 | 9.980 | 9.980 | 0 | +0.07(+0.71%) | ||
Aug 18, 2023 | 9.910 | 9.910 | 0 | +0.01(+0.10%) | ||
Aug 17, 2023 | 9.900 | 9.900 | 0 | -0.14(-1.39%) | ||
Aug 16, 2023 | 10.04 | 10.04 | 0 | -0.14(-1.38%) | ||
Aug 15, 2023 | 10.18 | 10.18 | 0 | -0.13(-1.26%) | ||
Aug 14, 2023 | 10.31 | 10.31 | 0 | +0.09(+0.88%) | ||
Aug 11, 2023 | 10.22 | 10.22 | 0 | -0.04(-0.39%) | ||
Aug 10, 2023 | 10.26 | 10.26 | 0 | -0.01(-0.10%) | ||
Aug 09, 2023 | 10.27 | 10.27 | 0 | +0.00(+0.00%) | ||
Aug 08, 2023 | 10.27 | 10.27 | 0 | -0.11(-1.06%) | ||
Aug 07, 2023 | 10.38 | 10.38 | 0 | +0.07(+0.68%) | ||
Aug 04, 2023 | 10.31 | 10.31 | 0 | -0.10(-0.96%) | ||
Aug 03, 2023 | 10.41 | 10.41 | 0 | +0.02(+0.19%) | ||
Aug 02, 2023 | 10.39 | 10.39 | 0 | -0.15(-1.42%) | ||
Aug 01, 2023 | 10.54 | 10.54 | 0 | +0.03(+0.29%) | ||
Jul 31, 2023 | 10.51 | 10.51 | 0 | +0.05(+0.48%) | ||
Jul 28, 2023 | 10.46 | 10.46 | 0 | +0.06(+0.58%) | ||
Jul 27, 2023 | 10.40 | 10.40 | 0 | -0.06(-0.57%) | ||
Jul 26, 2023 | 10.46 | 10.46 | 0 | -0.03(-0.29%) | ||
Jul 25, 2023 | 10.49 | 10.49 | 0 | +0.05(+0.48%) | ||
Jul 24, 2023 | 10.44 | 10.44 | 0 | -0.03(-0.29%) | ||
Jul 21, 2023 | 10.47 | 10.47 | 0 | +0.03(+0.29%) | ||
Jul 20, 2023 | 10.44 | 10.44 | 0 | -0.14(-1.32%) | ||
Jul 19, 2023 | 10.58 | 10.58 | 0 | -0.02(-0.19%) | ||
Jul 18, 2023 | 10.60 | 10.60 | 0 | +0.09(+0.86%) | ||
Jul 17, 2023 | 10.51 | 10.51 | 0 | +0.17(+1.64%) | ||
Jul 14, 2023 | 10.34 | 10.34 | 0 | -0.06(-0.58%) | ||
Jul 13, 2023 | 10.40 | 10.40 | 0 | +0.08(+0.78%) | ||
Jul 12, 2023 | 10.32 | 10.32 | 0 | +0.02(+0.19%) | ||
Jul 11, 2023 | 10.30 | 10.30 | 0 | +0.08(+0.78%) | ||
Jul 10, 2023 | 10.22 | 10.22 | 0 | +0.18(+1.79%) | ||
Jul 07, 2023 | 10.04 | 10.04 | 0 | +0.01(+0.10%) | ||
Jul 06, 2023 | 10.03 | 10.03 | 0 | -0.11(-1.08%) | ||
Jul 05, 2023 | 10.14 | 10.14 | 0 | -0.09(-0.88%) | ||
Jul 03, 2023 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | ||
Jun 30, 2023 | 10.23 | 10.23 | 0 | +0.14(+1.39%) | ||
Jun 29, 2023 | 10.09 | 10.09 | 0 | +0.08(+0.80%) | ||
Jun 28, 2023 | 10.01 | 10.01 | 0 | +0.01(+0.10%) | ||
Jun 27, 2023 | 10.00 | 10.00 | 0 | +0.14(+1.42%) | ||
Jun 26, 2023 | 9.860 | 9.860 | 0 | +0.03(+0.31%) | ||
Jun 23, 2023 | 9.830 | 9.830 | 0 | -0.08(-0.81%) | ||
Jun 22, 2023 | 9.910 | 9.910 | 0 | +0.01(+0.10%) | ||
Jun 21, 2023 | 9.900 | 9.900 | 0 | -0.08(-0.80%) | ||
Jun 16, 2023 | 9.980 | 9.980 | 0 | -0.04(-0.40%) | ||
Jun 15, 2023 | 10.02 | 10.02 | 0 | +0.07(+0.70%) | ||
Jun 14, 2023 | 9.950 | 9.950 | 0 | +0.02(+0.20%) | ||
Jun 13, 2023 | 9.930 | 9.930 | 0 | +0.09(+0.91%) | ||
Jun 12, 2023 | 9.840 | 9.840 | 0 | +0.15(+1.55%) | ||
Jun 09, 2023 | 9.690 | 9.690 | 0 | -0.03(-0.31%) | ||
Jun 08, 2023 | 9.720 | 9.720 | 0 | +0.04(+0.41%) | ||
Jun 07, 2023 | 9.680 | 9.680 | 0 | +0.01(+0.10%) | ||
Jun 06, 2023 | 9.670 | 9.670 | 0 | +0.07(+0.73%) | ||
Jun 05, 2023 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | ||
Jun 02, 2023 | 9.600 | 9.600 | 0 | +0.17(+1.80%) | ||
Jun 01, 2023 | 9.430 | 9.430 | 0 | +0.08(+0.86%) | ||
May 31, 2023 | 9.350 | 9.350 | 0 | -0.14(-1.48%) | ||
May 26, 2023 | 9.490 | 9.490 | 0 | +0.13(+1.39%) | ||
May 25, 2023 | 9.360 | 9.360 | 0 | +0.12(+1.30%) | ||
May 24, 2023 | 9.240 | 9.240 | 0 | -0.06(-0.65%) | ||
May 23, 2023 | 9.300 | 9.300 | 0 | -0.15(-1.59%) | ||
May 22, 2023 | 9.450 | 9.450 | 0 | +0.04(+0.43%) | ||
May 19, 2023 | 9.410 | 9.410 | 0 | -0.04(-0.42%) | ||
May 18, 2023 | 9.450 | 9.450 | 0 | +0.09(+0.96%) | ||
May 17, 2023 | 9.360 | 9.360 | 0 | +0.11(+1.19%) | ||
May 16, 2023 | 9.250 | 9.250 | 0 | -0.11(-1.18%) | ||
May 15, 2023 | 9.360 | 9.360 | 0 | +0.05(+0.54%) | ||
May 12, 2023 | 9.310 | 9.310 | 0 | +0.13(+1.42%) | ||
May 11, 2023 | 9.180 | 9.180 | 0 | -0.05(-0.54%) | ||
May 10, 2023 | 9.230 | 9.230 | 0 | +0.04(+0.44%) | ||
May 09, 2023 | 9.190 | 9.190 | 0 | -0.04(-0.43%) | ||
May 08, 2023 | 9.230 | 9.230 | 0 | +0.02(+0.22%) | ||
May 05, 2023 | 9.210 | 9.210 | 0 | +0.15(+1.66%) | ||
May 04, 2023 | 9.060 | 9.060 | 0 | -0.11(-1.20%) | ||
May 03, 2023 | 9.170 | 9.170 | 0 | -0.06(-0.65%) | ||
May 02, 2023 | 9.230 | 9.230 | 0 | -0.15(-1.60%) |