Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.09 | 11.09 | 11.04 | 11.04 | 232 | -0.06(-0.54%) |
May 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 144 | +0.02(+0.21%) |
May 29, 2024 | 11.10 | 11.10 | 11.08 | 11.08 | 619 | -0.01(-0.12%) |
May 23, 2024 | 11.09 | 62 | -0.09(-0.81%) | |||
May 22, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 305 | +0.16(+1.45%) |
May 17, 2024 | 11.02 | 0 | -0.03(-0.27%) | |||
May 16, 2024 | 11.05 | 11.08 | 11.01 | 11.05 | 6,938 | +0.04(+0.36%) |
May 15, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 247 | -0.01(-0.09%) |
May 14, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 3,586 | +0.00(+0.00%) |
May 10, 2024 | 11.02 | 85 | +0.00(+0.00%) | |||
May 09, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 20,879 | +0.01(+0.09%) |
May 08, 2024 | 11.02 | 11.02 | 11.00 | 11.01 | 115,575 | -0.01(-0.09%) |
May 07, 2024 | 11.01 | 11.02 | 11.00 | 11.02 | 523 | -0.02(-0.18%) |
May 06, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 1,012 | +0.04(+0.36%) |
May 03, 2024 | 11.02 | 11.02 | 10.98 | 11.00 | 2,221 | +0.00(+0.00%) |
May 01, 2024 | 11.00 | 1 | +0.02(+0.18%) | |||
Apr 25, 2024 | 10.98 | 0 | -0.01(-0.09%) | |||
Apr 23, 2024 | 10.99 | 0 | +0.01(+0.09%) | |||
Apr 18, 2024 | 10.98 | 1 | +0.00(+0.00%) | |||
Apr 17, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 77,001 | +0.00(+0.00%) |
Apr 16, 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 50,004 | +0.00(+0.00%) |
Apr 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 72,641 | +0.01(+0.09%) |
Apr 12, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 588 | +0.02(+0.18%) |
Apr 11, 2024 | 10.95 | 10.95 | 10.93 | 10.95 | 26,550 | +0.00(+0.00%) |
Apr 10, 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 16,048 | +0.02(+0.18%) |
Apr 08, 2024 | 10.93 | 0 | +0.03(+0.28%) | |||
Apr 05, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 1,900 | +0.02(+0.14%) |
Apr 04, 2024 | 10.88 | 10.90 | 10.88 | 10.88 | 2,598 | -0.01(-0.05%) |
Apr 03, 2024 | 10.93 | 10.93 | 10.89 | 10.89 | 2,300 | +0.01(+0.09%) |
Apr 02, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 40,323 | -0.02(-0.18%) |
Apr 01, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 2,648 | +0.07(+0.65%) |
Mar 21, 2024 | 10.83 | 1 | -0.04(-0.37%) | |||
Mar 20, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 1,018 | +0.02(+0.18%) |
Mar 15, 2024 | 10.85 | 2 | +0.13(+1.21%) | |||
Mar 08, 2024 | 10.72 | 0 | +0.00(+0.00%) | |||
Mar 07, 2024 | 10.73 | 10.76 | 10.72 | 10.72 | 1,337 | -0.03(-0.28%) |
Feb 22, 2024 | 10.75 | 43 | +0.03(+0.28%) | |||
Feb 21, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 1,001 | +0.01(+0.09%) |
Feb 12, 2024 | 10.71 | 0 | -0.02(-0.19%) | |||
Feb 09, 2024 | 10.77 | 10.78 | 10.73 | 10.73 | 12,000 | -0.10(-0.92%) |
Feb 02, 2024 | 10.83 | 0 | +0.00(+0.00%) | |||
Feb 01, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 205,597 | +0.00(+0.00%) |
Jan 30, 2024 | 10.83 | 67 | +0.00(+0.00%) | |||
Jan 29, 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 51,858 | -0.02(-0.18%) |
Jan 26, 2024 | 10.80 | 10.85 | 10.80 | 10.85 | 950 | +0.05(+0.46%) |
Jan 25, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 126 | -0.02(-0.18%) |
Jan 23, 2024 | 10.82 | 57 | +0.05(+0.46%) | |||
Jan 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 36,470 | -0.03(-0.28%) |
Jan 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 2,770 | +0.02(+0.19%) |
Jan 17, 2024 | 10.78 | 55 | +0.03(+0.28%) | |||
Jan 11, 2024 | 10.75 | 27 | +0.00(+0.00%) | |||
Jan 10, 2024 | 10.72 | 10.75 | 10.72 | 10.75 | 382,259 | +0.07(+0.66%) |
Jan 08, 2024 | 10.68 | 0 | -0.05(-0.47%) | |||
Jan 05, 2024 | 10.66 | 10.73 | 10.66 | 10.73 | 2,155 | +0.03(+0.28%) |
Jan 03, 2024 | 10.70 | 43,584 | +0.04(+0.38%) | |||
Dec 29, 2023 | 10.66 | 0 | +0.01(+0.09%) | |||
Dec 28, 2023 | 10.70 | 10.70 | 10.65 | 10.65 | 1,049 | -0.11(-1.02%) |
Dec 22, 2023 | 10.76 | 75 | +0.11(+1.03%) | |||
Dec 19, 2023 | 10.65 | 35 | +0.00(+0.00%) | |||
Dec 15, 2023 | 10.65 | 0 | +0.00(+0.00%) | |||
Dec 14, 2023 | 10.65 | 10.66 | 10.65 | 10.65 | 25,230 | +0.00(+0.00%) |
Dec 13, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 3,562 | +0.00(+0.00%) |
Dec 08, 2023 | 10.65 | 1 | +0.01(+0.09%) | |||
Dec 07, 2023 | 10.64 | 10.64 | 10.63 | 10.64 | 57,204 | +0.01(+0.09%) |
Dec 05, 2023 | 10.63 | 41 | +0.02(+0.19%) | |||
Dec 04, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 203 | +0.00(+0.00%) |
Dec 01, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 102 | -0.01(-0.09%) |
Nov 30, 2023 | 10.61 | 10.62 | 10.61 | 10.62 | 3,113 | +0.01(+0.09%) |
Nov 21, 2023 | 10.61 | 23 | -0.02(-0.14%) | |||
Nov 20, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 2,373 | +0.02(+0.14%) |
Nov 17, 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 9,726 | +0.01(+0.09%) |
Nov 16, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 805 | +0.03(+0.28%) |
Nov 15, 2023 | 10.55 | 10.57 | 10.55 | 10.57 | 1,999 | +0.07(+0.67%) |
Nov 08, 2023 | 10.50 | 46 | -0.10(-0.94%) | |||
Nov 07, 2023 | 10.55 | 10.60 | 10.43 | 10.60 | 2,466 | -0.02(-0.19%) |
Nov 02, 2023 | 10.62 | 17 | -0.01(-0.09%) | |||
Nov 01, 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 2,204 | +0.05(+0.47%) |
Oct 26, 2023 | 10.58 | 26 | +0.01(+0.09%) | |||
Oct 24, 2023 | 10.57 | 1 | +0.00(+0.00%) | |||
Oct 19, 2023 | 10.57 | 3 | +0.00(+0.00%) | |||
Oct 18, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 32,895 | +0.00(+0.00%) |
Oct 16, 2023 | 10.57 | 0 | -0.01(-0.09%) | |||
Oct 13, 2023 | 10.59 | 10.64 | 10.58 | 10.58 | 12,666 | -0.01(-0.09%) |
Oct 12, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 4,069 | +0.00(+0.05%) |
Oct 10, 2023 | 10.59 | 25 | +0.03(+0.24%) | |||
Oct 09, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 2,069 | +0.00(+0.00%) |
Oct 06, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 325 | +0.00(+0.00%) |
Oct 05, 2023 | 10.56 | 10.58 | 10.56 | 10.56 | 685 | -0.01(-0.09%) |
Oct 04, 2023 | 10.59 | 10.59 | 10.57 | 10.57 | 24,033 | +0.00(+0.00%) |
Oct 03, 2023 | 10.56 | 10.59 | 10.56 | 10.57 | 3,712 | +0.01(+0.09%) |
Oct 02, 2023 | 10.56 | 10.57 | 10.56 | 10.56 | 7,199 | +0.01(+0.05%) |
Sep 29, 2023 | 10.57 | 10.57 | 10.55 | 10.55 | 8,787 | -0.01(-0.05%) |
Sep 28, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 439 | +0.00(+0.00%) |
Sep 27, 2023 | 10.58 | 10.58 | 10.56 | 10.56 | 781 | +0.00(+0.00%) |
Sep 22, 2023 | 10.56 | 0 | +0.01(+0.09%) | |||
Sep 21, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 580 | +0.00(+0.00%) |
Sep 20, 2023 | 10.55 | 10.59 | 10.55 | 10.55 | 1,870 | +0.00(+0.00%) |
Sep 19, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 307 | -0.01(-0.09%) |
Sep 14, 2023 | 10.56 | 50 | +0.01(+0.09%) | |||
Sep 13, 2023 | 10.58 | 10.58 | 10.55 | 10.55 | 1,623 | +0.00(+0.00%) |
Sep 12, 2023 | 10.55 | 10.57 | 10.55 | 10.55 | 105,238 | +0.00(+0.00%) |
Sep 11, 2023 | 10.55 | 10.56 | 10.55 | 10.55 | 9,329 | +0.00(+0.00%) |
Sep 08, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 195 | -0.01(-0.09%) |
Sep 06, 2023 | 10.56 | 0 | +0.01(+0.09%) | |||
Sep 01, 2023 | 10.55 | 2 | +0.00(+0.00%) | |||
Aug 31, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | -0.01(-0.09%) |
Aug 30, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 500 | +0.01(+0.09%) |
Aug 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 302 | +0.00(+0.00%) |
Aug 28, 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 60,301 | +0.00(+0.00%) |
Aug 25, 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 101,483 | +0.01(+0.09%) |
Aug 24, 2023 | 10.55 | 10.58 | 10.50 | 10.54 | 229,164 | +0.02(+0.19%) |
Aug 23, 2023 | 10.50 | 10.52 | 10.50 | 10.52 | 3,166 | +0.02(+0.19%) |
Aug 22, 2023 | 10.49 | 10.50 | 10.48 | 10.50 | 4,936 | -0.05(-0.47%) |
Aug 21, 2023 | 10.50 | 10.55 | 10.48 | 10.55 | 9,217 | +0.05(+0.48%) |
Aug 18, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 3,405 | -0.04(-0.38%) |
Aug 17, 2023 | 10.52 | 10.54 | 10.52 | 10.54 | 1,979 | +0.02(+0.19%) |
Aug 16, 2023 | 10.48 | 10.52 | 10.48 | 10.52 | 3,046 | +0.02(+0.19%) |
Aug 15, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 4,082 | -0.00(-0.00%) |
Aug 14, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 791 | +0.02(+0.19%) |
Aug 11, 2023 | 10.47 | 10.55 | 10.45 | 10.48 | 29,312 | +0.00(+0.00%) |
Aug 10, 2023 | 10.46 | 10.48 | 10.46 | 10.48 | 316 | -0.03(-0.29%) |
Aug 08, 2023 | 10.51 | 401 | -0.01(-0.10%) | |||
Aug 07, 2023 | 10.54 | 10.58 | 10.26 | 10.52 | 33,391 | -0.03(-0.28%) |
Aug 04, 2023 | 10.60 | 10.60 | 10.55 | 10.55 | 12,565 | -0.01(-0.09%) |
Aug 03, 2023 | 10.57 | 10.60 | 10.56 | 10.56 | 7,874 | -0.08(-0.75%) |
Aug 02, 2023 | 10.71 | 10.71 | 10.61 | 10.64 | 104,753 | -0.07(-0.65%) |
Aug 01, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 1,055 | +0.00(+0.00%) |
Jul 31, 2023 | 10.73 | 10.76 | 10.71 | 10.71 | 1,122 | -0.01(-0.09%) |
Jul 28, 2023 | 10.70 | 10.80 | 10.70 | 10.72 | 8,778 | +0.02(+0.19%) |
Jul 27, 2023 | 10.72 | 10.72 | 10.66 | 10.70 | 22,033 | -0.01(-0.09%) |
Jul 26, 2023 | 10.55 | 11.46 | 10.55 | 10.71 | 572,644 | +0.00(+0.00%) |
Jul 25, 2023 | 10.56 | 10.82 | 10.54 | 10.71 | 223,719 | +0.15(+1.42%) |
Jul 24, 2023 | 10.63 | 10.84 | 10.56 | 10.56 | 290,539 | -0.14(-1.31%) |
Jul 21, 2023 | 10.63 | 10.70 | 10.61 | 10.70 | 2,364 | -0.05(-0.47%) |
Jul 20, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 426 | +0.14(+1.32%) |
Jul 19, 2023 | 10.64 | 10.64 | 10.53 | 10.61 | 10,439 | +0.07(+0.66%) |
Jul 17, 2023 | 10.54 | 0 | +0.01(+0.09%) | |||
Jul 14, 2023 | 10.53 | 10.59 | 10.53 | 10.53 | 208,570 | +0.05(+0.48%) |
Jul 13, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 774 | +0.00(+0.00%) |
Jul 12, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 1,501 | -0.04(-0.38%) |
Jul 11, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 1,032 | +0.01(+0.10%) |
Jul 10, 2023 | 10.55 | 10.55 | 10.51 | 10.51 | 1,119 | +0.00(+0.00%) |
Jul 06, 2023 | 10.51 | 10 | +0.02(+0.19%) | |||
Jun 23, 2023 | 10.49 | 0 | -0.03(-0.29%) | |||
Jun 22, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 300 | -0.01(-0.09%) |
Jun 20, 2023 | 10.53 | 0 | +0.00(+0.00%) | |||
Jun 15, 2023 | 10.53 | 0 | +0.03(+0.29%) | |||
Jun 14, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 212 | +0.01(+0.10%) |
Jun 13, 2023 | 10.49 | 10.51 | 10.49 | 10.49 | 7,531 | +0.04(+0.38%) |
Jun 12, 2023 | 10.45 | 10.45 | 10.42 | 10.45 | 3,298 | +0.03(+0.29%) |
Jun 09, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 1,000 | +0.00(+0.00%) |
Jun 08, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 1,022 | +0.04(+0.39%) |
Jun 06, 2023 | 10.38 | 24 | +0.01(+0.10%) |