Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.02 | 10 | +0.00(+0.00%) | |||
Mar 27, 2024 | 10.96 | 11.02 | 10.96 | 11.02 | 1,388 | +0.10(+0.92%) |
Mar 26, 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 2,119 | -0.03(-0.27%) |
Mar 22, 2024 | 10.95 | 3 | -0.01(-0.09%) | |||
Mar 19, 2024 | 10.96 | 2 | -0.48(-4.20%) | |||
Feb 23, 2024 | 11.44 | 10 | +0.35(+3.16%) | |||
Feb 21, 2024 | 11.09 | 7 | -0.02(-0.18%) | |||
Feb 20, 2024 | 11.28 | 11.28 | 11.10 | 11.11 | 1,276 | +0.19(+1.74%) |
Feb 16, 2024 | 10.92 | 11.74 | 10.92 | 10.92 | 6,823 | -0.26(-2.33%) |
Feb 15, 2024 | 10.92 | 11.75 | 10.92 | 11.18 | 4,094 | -0.57(-4.85%) |
Feb 09, 2024 | 11.75 | 1 | +0.75(+6.82%) | |||
Feb 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 400 | -0.04(-0.36%) |
Feb 07, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 124 | -0.63(-5.40%) |
Feb 06, 2024 | 11.73 | 11.73 | 11.67 | 11.67 | 334 | -0.09(-0.77%) |
Feb 02, 2024 | 11.76 | 4 | -0.04(-0.34%) | |||
Feb 01, 2024 | 11.77 | 11.80 | 11.77 | 11.80 | 503 | +0.78(+7.08%) |
Jan 31, 2024 | 10.92 | 11.82 | 10.92 | 11.02 | 3,372 | +0.10(+0.92%) |
Jan 30, 2024 | 11.37 | 11.82 | 10.92 | 10.92 | 5,070 | -0.43(-3.79%) |
Jan 29, 2024 | 10.94 | 11.52 | 10.92 | 11.35 | 6,878 | +0.51(+4.70%) |
Jan 26, 2024 | 10.93 | 11.00 | 10.84 | 10.84 | 2,881 | -0.33(-2.95%) |
Jan 25, 2024 | 11.22 | 11.25 | 11.17 | 11.17 | 800 | -0.03(-0.27%) |
Jan 23, 2024 | 11.20 | 115 | -0.03(-0.27%) | |||
Jan 22, 2024 | 12.45 | 12.45 | 11.23 | 11.23 | 227 | +0.31(+2.84%) |
Jan 18, 2024 | 10.92 | 20 | +0.00(+0.00%) | |||
Jan 16, 2024 | 10.92 | 0 | -0.00(-0.00%) | |||
Jan 12, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 2,599 | +0.03(+0.28%) |
Jan 10, 2024 | 10.89 | 0 | +0.00(+0.00%) | |||
Dec 22, 2023 | 10.89 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 3,914 | -0.00(-0.00%) |
Dec 19, 2023 | 10.89 | 1 | +0.01(+0.09%) | |||
Dec 15, 2023 | 10.88 | 50 | +0.05(+0.46%) | |||
Dec 13, 2023 | 10.83 | 0 | -0.02(-0.18%) | |||
Dec 12, 2023 | 10.90 | 10.90 | 10.85 | 10.85 | 3,772 | -0.01(-0.09%) |
Dec 11, 2023 | 10.86 | 10.86 | 10.84 | 10.86 | 11,461 | +0.03(+0.28%) |
Dec 08, 2023 | 10.71 | 10.85 | 10.71 | 10.83 | 3,970 | +0.08(+0.74%) |
Dec 07, 2023 | 10.77 | 10.90 | 10.75 | 10.75 | 1,310 | +0.00(+0.00%) |
Dec 06, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 6,633 | +0.04(+0.37%) |
Dec 05, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 1,437 | +0.00(+0.00%) |
Dec 01, 2023 | 10.71 | 100 | +0.00(+0.00%) | |||
Nov 30, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 128 | +0.01(+0.09%) |
Nov 29, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 316 | +0.02(+0.19%) |
Nov 27, 2023 | 10.68 | 0 | +0.00(+0.00%) | |||
Nov 24, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 101 | +0.00(+0.00%) |
Nov 15, 2023 | 10.68 | 2 | -0.01(-0.09%) | |||
Nov 14, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 101 | +0.01(+0.09%) |
Nov 13, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | +0.00(+0.00%) |
Nov 10, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | +0.00(+0.00%) |
Nov 02, 2023 | 10.68 | 0 | -0.02(-0.19%) | |||
Nov 01, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 17,166 | +0.02(+0.19%) |
Oct 30, 2023 | 10.68 | 17 | +0.00(+0.00%) | |||
Oct 20, 2023 | 10.68 | 1 | +0.00(+0.00%) | |||
Oct 12, 2023 | 10.68 | 0 | +0.00(+0.00%) | |||
Oct 10, 2023 | 10.68 | 1 | -0.05(-0.47%) | |||
Oct 09, 2023 | 10.75 | 10.75 | 10.73 | 10.73 | 1,003 | +0.00(+0.00%) |
Sep 28, 2023 | 10.73 | 7 | +0.07(+0.66%) | |||
Sep 27, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 547 | +0.00(+0.00%) |
Sep 21, 2023 | 10.66 | 133 | +0.00(+0.00%) | |||
Sep 18, 2023 | 10.66 | 1 | +0.00(+0.00%) | |||
Sep 08, 2023 | 10.66 | 9 | -0.01(-0.09%) | |||
Aug 30, 2023 | 10.67 | 11 | +0.01(+0.09%) | |||
Aug 25, 2023 | 10.66 | 1 | +0.00(+0.00%) | |||
Aug 24, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 153 | +0.00(+0.00%) |
Aug 21, 2023 | 10.66 | 0 | +0.00(+0.00%) | |||
Aug 18, 2023 | 10.67 | 10.68 | 10.66 | 10.66 | 1,002 | -0.01(-0.09%) |
Aug 17, 2023 | 10.66 | 10.67 | 10.66 | 10.67 | 2,603 | +0.00(+0.00%) |
Aug 15, 2023 | 10.67 | 2 | -0.07(-0.65%) | |||
Aug 14, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 387 | +0.05(+0.47%) |
Aug 07, 2023 | 10.69 | 0 | -0.01(-0.09%) | |||
Aug 04, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | -0.05(-0.47%) |
Aug 03, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 283 | -0.04(-0.39%) |
Jul 25, 2023 | 10.79 | 0 | +0.14(+1.33%) | |||
Jul 24, 2023 | 10.76 | 10.76 | 10.65 | 10.65 | 201 | +0.00(+0.00%) |
Jul 21, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 200 | +0.02(+0.19%) |
Jul 19, 2023 | 10.63 | 52 | -0.09(-0.84%) | |||
Jul 18, 2023 | 10.79 | 10.79 | 10.72 | 10.72 | 2,095 | -0.06(-0.56%) |
Jul 17, 2023 | 10.64 | 10.78 | 10.63 | 10.78 | 3,191 | +0.02(+0.18%) |
Jul 14, 2023 | 10.92 | 10.94 | 10.71 | 10.76 | 10,576 | +0.06(+0.51%) |
Jul 13, 2023 | 10.59 | 10.72 | 10.58 | 10.71 | 21,974 | +0.05(+0.52%) |
Jul 12, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 752 | -0.05(-0.47%) |
Jul 11, 2023 | 10.64 | 10.70 | 10.64 | 10.70 | 844 | +0.08(+0.75%) |
Jul 10, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 576 | -0.01(-0.09%) |
Jul 07, 2023 | 10.73 | 10.73 | 10.63 | 10.63 | 493 | -0.05(-0.47%) |
Jul 06, 2023 | 10.77 | 10.77 | 10.68 | 10.68 | 20,081 | -0.14(-1.31%) |
Jul 05, 2023 | 10.90 | 10.94 | 10.78 | 10.82 | 3,202 | +0.06(+0.58%) |
Jun 29, 2023 | 10.76 | 0 | +0.01(+0.09%) | |||
Jun 28, 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 3,731 | -0.02(-0.19%) |
Jun 27, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 5,386 | +0.02(+0.19%) |
Jun 26, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 5,075 | +0.00(+0.00%) |
Jun 23, 2023 | 10.67 | 10.75 | 10.67 | 10.75 | 11,487 | +0.01(+0.06%) |
Jun 15, 2023 | 10.74 | 0 | +0.14(+1.36%) | |||
Jun 12, 2023 | 10.60 | 402 | +0.00(+0.00%) | |||
Jun 07, 2023 | 10.60 | 190 | +0.02(+0.19%) | |||
Jun 05, 2023 | 10.58 | 0 | -0.02(-0.19%) | |||
Jun 02, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 2,053 | +0.04(+0.38%) |
Jun 01, 2023 | 10.56 | 10.58 | 10.56 | 10.56 | 4,574 | +0.03(+0.33%) |
May 10, 2023 | 10.53 | 30 | +0.03(+0.24%) | |||
May 09, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 180 | -0.01(-0.10%) |
May 05, 2023 | 10.51 | 30 | -0.06(-0.57%) | |||
Apr 26, 2023 | 10.57 | 0 | +0.07(+0.67%) | |||
Apr 18, 2023 | 10.50 | 0 | -0.06(-0.57%) |