Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 23, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 22, 2024 | 10.81 | 10.81 | 10.79 | 10.79 | 477,274 | -0.03(-0.28%) |
Jan 17, 2024 | 10.82 | 10 | +0.01(+0.05%) | |||
Jan 16, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 651 | -0.01(-0.14%) |
Jan 11, 2024 | 10.83 | 0 | -0.00(-0.00%) | |||
Jan 10, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 100 | +0.01(+0.05%) |
Jan 08, 2024 | 10.82 | 0 | -0.01(-0.05%) | |||
Jan 04, 2024 | 10.83 | 10 | +0.04(+0.36%) | |||
Dec 29, 2023 | 10.79 | 210 | -0.02(-0.22%) | |||
Dec 28, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 100,003 | +0.00(+0.05%) |
Dec 22, 2023 | 10.81 | 7 | -0.01(-0.14%) | |||
Dec 21, 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 3,678 | +0.01(+0.14%) |
Dec 20, 2023 | 10.95 | 10.95 | 10.81 | 10.81 | 25,986 | -0.15(-1.37%) |
Dec 19, 2023 | 10.86 | 10.96 | 10.86 | 10.96 | 1,133 | +0.17(+1.58%) |
Dec 18, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 109 | +0.00(+0.00%) |
Dec 14, 2023 | 10.79 | 99 | +0.02(+0.19%) | |||
Dec 13, 2023 | 10.75 | 11.23 | 10.75 | 10.77 | 54,598 | +0.03(+0.28%) |
Dec 08, 2023 | 10.74 | 7 | +0.01(+0.09%) | |||
Dec 07, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 113 | +0.00(+0.00%) |
Dec 06, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 2,768 | -0.01(-0.09%) |
Dec 05, 2023 | 10.72 | 10.74 | 10.72 | 10.74 | 70,696 | +0.02(+0.19%) |
Dec 04, 2023 | 10.70 | 10.72 | 10.70 | 10.72 | 746 | +0.02(+0.19%) |
Nov 29, 2023 | 10.70 | 0 | -0.08(-0.74%) | |||
Nov 24, 2023 | 10.78 | 0 | +0.00(+0.00%) | |||
Nov 20, 2023 | 10.78 | 4 | -0.00(-0.00%) | |||
Nov 17, 2023 | 10.72 | 10.78 | 10.72 | 10.78 | 451 | +0.00(+0.00%) |
Nov 16, 2023 | 10.72 | 10.78 | 10.72 | 10.78 | 23,455 | +0.04(+0.37%) |
Nov 15, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 92,172 | +0.07(+0.66%) |
Nov 10, 2023 | 10.67 | 11 | -0.01(-0.09%) | |||
Nov 09, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 9,162 | -0.04(-0.37%) |
Nov 08, 2023 | 10.72 | 10.72 | 10.71 | 10.72 | 7,541 | +0.05(+0.47%) |
Nov 06, 2023 | 10.67 | 0 | +0.01(+0.09%) | |||
Oct 31, 2023 | 10.66 | 0 | -0.03(-0.28%) | |||
Oct 30, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 140 | +0.03(+0.28%) |
Oct 27, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 122 | +0.03(+0.28%) |
Oct 25, 2023 | 10.63 | 0 | -0.02(-0.19%) | |||
Oct 23, 2023 | 10.65 | 111 | +0.02(+0.19%) | |||
Oct 20, 2023 | 10.75 | 10.75 | 10.63 | 10.63 | 210 | -0.04(-0.37%) |
Oct 18, 2023 | 10.67 | 100 | +0.03(+0.28%) | |||
Oct 17, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 101 | +0.00(+0.00%) |
Oct 16, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 124 | +0.01(+0.09%) |
Oct 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 100 | +0.00(+0.00%) |
Oct 11, 2023 | 10.63 | 0 | +0.02(+0.19%) | |||
Oct 10, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | +0.05(+0.47%) |
Oct 09, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 100 | -0.04(-0.38%) |
Oct 06, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 103 | +0.01(+0.09%) |
Oct 05, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 101 | -0.20(-1.85%) |
Oct 03, 2023 | 10.79 | 0 | -0.01(-0.09%) | |||
Oct 02, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 102 | +0.11(+1.04%) |
Sep 25, 2023 | 10.69 | 4 | +0.05(+0.45%) | |||
Sep 22, 2023 | 10.67 | 10.67 | 10.64 | 10.64 | 333 | +0.00(+0.00%) |
Sep 21, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 145 | -0.10(-0.93%) |
Sep 18, 2023 | 10.74 | 98 | +0.12(+1.13%) | |||
Sep 15, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 5,026 | +0.02(+0.24%) |
Sep 12, 2023 | 10.60 | 0 | +0.02(+0.14%) | |||
Sep 08, 2023 | 10.58 | 101 | -0.02(-0.19%) | |||
Sep 07, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.00(+0.00%) |
Sep 06, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 1,258 | +0.02(+0.19%) |
Sep 05, 2023 | 10.55 | 10.58 | 10.55 | 10.58 | 300 | +0.00(+0.00%) |
Aug 29, 2023 | 10.58 | 13 | +0.03(+0.28%) | |||
Aug 25, 2023 | 10.55 | 0 | -0.03(-0.28%) | |||
Aug 24, 2023 | 10.54 | 10.58 | 10.54 | 10.58 | 11,338 | -0.02(-0.19%) |
Aug 23, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 163 | +0.00(+0.00%) |
Aug 21, 2023 | 10.60 | 162 | +0.02(+0.19%) | |||
Aug 18, 2023 | 10.69 | 10.69 | 10.52 | 10.58 | 2,153 | -0.01(-0.09%) |
Aug 17, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 403 | +0.02(+0.19%) |
Aug 16, 2023 | 10.70 | 10.80 | 10.52 | 10.57 | 12,085 | +0.03(+0.28%) |
Aug 14, 2023 | 10.54 | 0 | -0.00(-0.00%) | |||
Aug 07, 2023 | 10.54 | 0 | +0.01(+0.10%) | |||
Aug 03, 2023 | 10.53 | 11 | +0.00(+0.00%) | |||
Aug 02, 2023 | 10.51 | 10.53 | 10.51 | 10.53 | 2,650 | +0.02(+0.19%) |
Aug 01, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 843 | +0.00(+0.00%) |
Jul 31, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 2,072 | +0.00(+0.00%) |
Jul 28, 2023 | 10.54 | 10.54 | 10.51 | 10.51 | 2,705 | -0.03(-0.28%) |
Jul 27, 2023 | 10.50 | 10.54 | 10.50 | 10.54 | 18,499 | +0.02(+0.19%) |
Jul 26, 2023 | 10.52 | 10.52 | 10.49 | 10.52 | 8,766 | +0.00(+0.00%) |
Jul 25, 2023 | 10.50 | 10.52 | 10.50 | 10.52 | 2,620 | +0.03(+0.29%) |
Jul 24, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 1,010 | +0.02(+0.19%) |
Jul 21, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,421 | +0.02(+0.19%) |
Jul 19, 2023 | 10.45 | 10 | -0.03(-0.29%) | |||
Jul 18, 2023 | 10.49 | 10.49 | 10.48 | 10.48 | 3,794 | +0.00(+0.00%) |
Jul 17, 2023 | 10.46 | 10.48 | 10.46 | 10.48 | 25,629 | +0.02(+0.19%) |
Jul 14, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 770 | +0.00(+0.00%) |
Jul 13, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 1,000 | +0.00(+0.00%) |
Jul 12, 2023 | 10.45 | 10.46 | 10.45 | 10.46 | 304,484 | -0.03(-0.29%) |
Jul 10, 2023 | 10.49 | 10 | +0.04(+0.38%) | |||
Jul 07, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 639 | +0.00(+0.00%) |
Jul 06, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 1,910 | -0.02(-0.19%) |
Jul 05, 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 3,770 | +0.03(+0.28%) |
Jul 03, 2023 | 10.46 | 10.46 | 10.44 | 10.44 | 926 | -0.01(-0.10%) |
Jun 30, 2023 | 10.46 | 10.46 | 10.44 | 10.45 | 709 | +0.00(+0.00%) |
Jun 29, 2023 | 10.45 | 10.46 | 10.44 | 10.45 | 86,228 | +0.00(+0.00%) |
Jun 27, 2023 | 10.45 | 2 | +0.01(+0.10%) | |||
Jun 26, 2023 | 10.46 | 10.46 | 10.44 | 10.44 | 305,708 | -0.01(-0.05%) |
Jun 23, 2023 | 10.60 | 10.60 | 10.44 | 10.45 | 2,680 | +0.01(+0.05%) |
Jun 22, 2023 | 10.41 | 10.49 | 10.41 | 10.44 | 5,995 | +0.00(+0.00%) |
Jun 21, 2023 | 10.76 | 10.76 | 10.44 | 10.44 | 3,174 | +0.01(+0.10%) |
Jun 20, 2023 | 10.35 | 10.44 | 10.35 | 10.43 | 1,527,036 | +0.05(+0.48%) |
Jun 16, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 350,770 | +0.00(+0.00%) |
Jun 15, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 54,343 | +0.00(+0.00%) |
Jun 13, 2023 | 10.38 | 0 | +0.00(+0.00%) | |||
Jun 12, 2023 | 10.35 | 10.43 | 10.35 | 10.38 | 5,859 | +0.05(+0.48%) |
Jun 09, 2023 | 10.39 | 10.46 | 10.33 | 10.33 | 800 | -0.27(-2.55%) |
Jun 08, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 297 | +0.24(+2.32%) |
Jun 06, 2023 | 10.36 | 40 | +0.00(+0.00%) | |||
Jun 05, 2023 | 10.36 | 10.38 | 10.35 | 10.36 | 48,851 | +0.01(+0.10%) |
Jun 02, 2023 | 10.35 | 10.37 | 10.35 | 10.35 | 5,300 | -0.03(-0.29%) |