Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.33 | 10.33 | 10.30 | 10.33 | 283,320 | +0.00(+0.00%) |
May 30, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 18,087 | -0.01(-0.10%) |
May 29, 2024 | 10.37 | 10.37 | 10.34 | 10.34 | 52,213 | -0.01(-0.10%) |
May 28, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 31,700 | +0.02(+0.19%) |
May 24, 2024 | 10.36 | 10.36 | 10.33 | 10.33 | 55,664 | -0.02(-0.19%) |
May 23, 2024 | 10.36 | 10.36 | 10.34 | 10.35 | 1,516 | +0.00(+0.00%) |
May 22, 2024 | 10.34 | 10.36 | 10.33 | 10.35 | 3,190 | +0.00(+0.00%) |
May 21, 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 4,620 | +0.02(+0.19%) |
May 20, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 8,828 | -0.04(-0.39%) |
May 17, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 803 | +0.04(+0.39%) |
May 16, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 603 | -0.01(-0.06%) |
May 15, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 3,464 | +0.01(+0.06%) |
May 14, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 9,365 | -0.01(-0.14%) |
May 13, 2024 | 10.34 | 10.37 | 10.34 | 10.34 | 10,509 | -0.01(-0.06%) |
May 10, 2024 | 10.33 | 10.35 | 10.33 | 10.35 | 27,495 | +0.01(+0.10%) |
May 09, 2024 | 10.36 | 10.36 | 10.33 | 10.34 | 11,019 | +0.01(+0.10%) |
May 08, 2024 | 10.33 | 10.36 | 10.33 | 10.33 | 8,968 | -0.01(-0.10%) |
May 07, 2024 | 10.34 | 10.36 | 10.33 | 10.34 | 73,401 | +0.00(+0.00%) |
May 06, 2024 | 10.35 | 10.35 | 10.34 | 10.34 | 5,337 | -0.01(-0.10%) |
May 03, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 105 | +0.00(+0.00%) |
May 02, 2024 | 10.33 | 10.37 | 10.33 | 10.35 | 5,377 | +0.01(+0.10%) |
May 01, 2024 | 10.35 | 10.35 | 10.33 | 10.34 | 16,557 | -0.01(-0.10%) |
Apr 30, 2024 | 10.38 | 10.38 | 10.33 | 10.35 | 584,714 | -0.01(-0.10%) |
Apr 29, 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 17,680 | -0.01(-0.10%) |
Apr 26, 2024 | 10.38 | 10.38 | 10.35 | 10.37 | 317,037 | +0.01(+0.10%) |
Apr 25, 2024 | 10.33 | 10.36 | 10.33 | 10.36 | 6,948 | +0.03(+0.29%) |
Apr 24, 2024 | 10.38 | 10.38 | 10.33 | 10.33 | 8,452 | +0.00(+0.00%) |
Apr 23, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 739 | -0.00(-0.00%) |
Apr 22, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 9,562 | +0.00(+0.00%) |
Apr 19, 2024 | 10.33 | 10.34 | 10.33 | 10.33 | 6,589 | -0.01(-0.10%) |
Apr 18, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 1,305 | +0.01(+0.10%) |
Apr 17, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 763 | -0.01(-0.10%) |
Apr 16, 2024 | 10.36 | 10.36 | 10.33 | 10.34 | 2,740 | +0.01(+0.10%) |
Apr 15, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 883 | -0.01(-0.10%) |
Apr 12, 2024 | 10.38 | 10.38 | 10.34 | 10.34 | 7,915 | -0.02(-0.19%) |
Apr 11, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 923 | +0.02(+0.19%) |
Apr 10, 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 13,363 | +0.01(+0.10%) |
Apr 09, 2024 | 10.33 | 10.35 | 10.31 | 10.33 | 150,376 | -0.04(-0.39%) |
Apr 08, 2024 | 10.29 | 10.38 | 10.29 | 10.37 | 6,375 | +0.05(+0.52%) |
Apr 05, 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 1,799 | -0.06(-0.61%) |
Apr 04, 2024 | 10.31 | 10.38 | 10.29 | 10.38 | 53,099 | +0.07(+0.68%) |
Apr 03, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 12,350 | +0.02(+0.19%) |
Apr 02, 2024 | 10.30 | 10.30 | 10.27 | 10.29 | 5,134 | -0.01(-0.05%) |
Apr 01, 2024 | 10.30 | 10.30 | 10.27 | 10.29 | 8,580 | +0.03(+0.24%) |
Mar 28, 2024 | 10.29 | 10.29 | 10.27 | 10.27 | 1,057 | -0.02(-0.15%) |
Mar 27, 2024 | 10.29 | 10.27 | 10.29 | 8,454 | +0.02(+0.15%) | |
Mar 26, 2024 | 10.25 | 10.30 | 10.23 | 10.27 | 56,035 | +0.02(+0.20%) |
Mar 25, 2024 | 10.25 | 10.30 | 10.25 | 10.25 | 2,070 | +0.00(+0.00%) |
Mar 21, 2024 | 10.25 | 0 | -0.05(-0.48%) | |||
Mar 20, 2024 | 10.26 | 10.38 | 10.26 | 10.30 | 1,252 | -0.07(-0.68%) |
Mar 19, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 157 | +0.12(+1.17%) |
Mar 18, 2024 | 10.34 | 10.35 | 10.22 | 10.25 | 6,010 | -0.04(-0.37%) |
Mar 15, 2024 | 10.24 | 10.29 | 10.24 | 10.29 | 311 | -0.15(-1.46%) |
Mar 14, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 141 | +0.19(+1.85%) |
Mar 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 16,576 | +0.00(+0.00%) |
Mar 12, 2024 | 10.22 | 10.25 | 10.22 | 10.25 | 22,630 | -0.04(-0.39%) |
Mar 11, 2024 | 10.44 | 10.44 | 10.29 | 10.29 | 653 | +0.00(+0.00%) |
Mar 08, 2024 | 10.29 | 10.29 | 10.21 | 10.29 | 3,933 | +0.05(+0.53%) |
Mar 07, 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 2,200 | -0.04(-0.43%) |
Mar 06, 2024 | 10.27 | 10.29 | 10.24 | 10.28 | 32,042 | +0.03(+0.29%) |
Mar 04, 2024 | 10.25 | 100 | +0.02(+0.20%) | |||
Mar 01, 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 2,215 | +0.04(+0.39%) |
Feb 29, 2024 | 10.21 | 10.30 | 10.19 | 10.19 | 22,555 | -0.03(-0.29%) |
Feb 28, 2024 | 10.40 | 10.40 | 10.19 | 10.22 | 27,829 | -0.02(-0.20%) |
Feb 27, 2024 | 10.48 | 10.48 | 10.20 | 10.24 | 69,913 | +0.03(+0.29%) |
Feb 26, 2024 | 10.24 | 10.24 | 10.20 | 10.21 | 6,739 | +0.01(+0.10%) |
Feb 23, 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 122,404 | +0.00(+0.00%) |
Feb 22, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 12,873 | +0.02(+0.25%) |
Feb 21, 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 18,033 | +0.01(+0.05%) |
Feb 20, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 31,004 | +0.01(+0.10%) |
Feb 16, 2024 | 10.15 | 10.16 | 10.14 | 10.16 | 81,512 | +0.00(+0.00%) |
Feb 15, 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 105,203 | +0.01(+0.10%) |
Feb 14, 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 6,120 | +0.01(+0.10%) |
Feb 13, 2024 | 10.14 | 10.14 | 10.13 | 10.14 | 98,897 | -0.01(-0.10%) |
Feb 12, 2024 | 10.14 | 10.15 | 10.13 | 10.15 | 130,709 | +0.02(+0.20%) |
Feb 09, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10,080 | +0.00(+0.00%) |
Feb 08, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 405,711 | +0.00(+0.00%) |
Feb 07, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 5,665 | -0.00(-0.02%) |
Feb 06, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 12,542 | +0.00(+0.02%) |
Feb 05, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 56,897 | +0.00(+0.00%) |
Feb 02, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 30,668 | -0.01(-0.10%) |
Feb 01, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 3,867 | +0.00(+0.00%) |
Jan 31, 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 32,536 | +0.01(+0.10%) |
Jan 30, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 258,673 | -0.01(-0.09%) |
Jan 29, 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 120,423 | -0.00(-0.01%) |
Jan 26, 2024 | 10.12 | 10.15 | 10.12 | 10.14 | 18,674 | +0.02(+0.15%) |
Jan 25, 2024 | 10.13 | 10.15 | 10.11 | 10.12 | 291,406 | +0.02(+0.15%) |
Jan 24, 2024 | 10.11 | 10.12 | 10.11 | 10.11 | 442,993 | +0.00(+0.00%) |
Jan 23, 2024 | 10.09 | 10.12 | 10.08 | 10.11 | 175,104 | +0.01(+0.10%) |
Jan 22, 2024 | 10.07 | 10.11 | 10.06 | 10.10 | 222,424 | +0.04(+0.40%) |
Jan 19, 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 160,850 | +0.00(+0.00%) |
Jan 18, 2024 | 9.160 | 10.07 | 9.160 | 10.06 | 335,271 | -0.01(-0.06%) |
Jan 17, 2024 | 10.10 | 10.10 | 10.05 | 10.07 | 255,330 | +0.01(+0.06%) |
Jan 16, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 12,509 | -0.02(-0.20%) |
Jan 12, 2024 | 10.10 | 10.10 | 10.08 | 10.08 | 355 | +0.00(+0.00%) |
Jan 11, 2024 | 10.20 | 10.20 | 10.07 | 10.08 | 45,539 | -3.81(-27.43%) |
Jul 19, 2023 | 13.89 | 0 | +4.90(+54.51%) | |||
Jul 18, 2023 | 10.55 | 14.34 | 8.940 | 8.990 | 5,143,380 | -1.26(-12.29%) |
Jul 17, 2023 | 10.05 | 10.29 | 9.620 | 10.25 | 1,262,492 | +0.42(+4.27%) |
Jul 14, 2023 | 9.850 | 9.940 | 9.250 | 9.830 | 347,994 | -0.36(-3.53%) |
Jul 13, 2023 | 10.20 | 10.20 | 10.17 | 10.19 | 396,297 | +0.00(+0.00%) |
Jul 12, 2023 | 10.19 | 10.22 | 10.17 | 10.19 | 438,665 | +0.01(+0.10%) |
Jul 11, 2023 | 10.20 | 10.20 | 10.17 | 10.18 | 975,834 | -0.01(-0.10%) |
Jul 10, 2023 | 10.24 | 10.24 | 10.18 | 10.19 | 1,787,150 | -0.03(-0.29%) |
Jul 07, 2023 | 10.26 | 10.26 | 10.21 | 10.22 | 609,460 | -0.03(-0.29%) |
Jul 06, 2023 | 10.27 | 10.27 | 10.23 | 10.25 | 839,449 | -0.01(-0.10%) |
Jul 05, 2023 | 10.28 | 10.28 | 10.26 | 10.26 | 332,877 | -0.01(-0.10%) |
Jul 03, 2023 | 10.29 | 10.29 | 10.26 | 10.27 | 452,680 | +0.00(+0.00%) |
Jun 30, 2023 | 10.22 | 10.30 | 10.21 | 10.27 | 768,852 | +0.06(+0.59%) |
Jun 29, 2023 | 10.20 | 10.22 | 10.19 | 10.21 | 925,813 | +0.02(+0.20%) |
Jun 28, 2023 | 10.19 | 10.20 | 10.19 | 10.19 | 140,472 | +0.00(+0.00%) |
Jun 27, 2023 | 10.20 | 10.20 | 10.19 | 10.19 | 5,736 | -0.01(-0.05%) |
Jun 26, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 21,667 | +0.01(+0.05%) |
Jun 23, 2023 | 10.15 | 10.20 | 10.15 | 10.19 | 72,556 | -0.01(-0.10%) |
Jun 22, 2023 | 10.19 | 10.21 | 10.19 | 10.20 | 100,999 | +0.00(+0.00%) |
Jun 21, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 6,383 | +0.00(+0.05%) |
Jun 20, 2023 | 10.18 | 10.20 | 10.18 | 10.20 | 16,913 | +0.04(+0.34%) |
Jun 16, 2023 | 10.21 | 10.21 | 10.15 | 10.16 | 1,643,200 | -0.04(-0.34%) |
Jun 15, 2023 | 10.18 | 10.20 | 10.17 | 10.20 | 148,170 | +0.01(+0.05%) |
Jun 14, 2023 | 10.22 | 10.22 | 10.19 | 10.19 | 415,342 | -0.03(-0.29%) |
Jun 13, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 121,987 | +0.01(+0.05%) |
Jun 12, 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 16,979 | -0.01(-0.05%) |
Jun 09, 2023 | 10.22 | 10.22 | 10.19 | 10.22 | 912,221 | +0.00(+0.00%) |
Jun 08, 2023 | 10.14 | 10.22 | 10.14 | 10.22 | 2,351,180 | +0.07(+0.69%) |
Jun 07, 2023 | 10.15 | 10.15 | 10.13 | 10.15 | 217,386 | +0.00(+0.00%) |
Jun 06, 2023 | 10.14 | 10.15 | 10.12 | 10.15 | 653,187 | +0.02(+0.15%) |
Jun 05, 2023 | 10.14 | 10.14 | 10.12 | 10.13 | 17,542 | +0.02(+0.15%) |
Jun 02, 2023 | 10.13 | 10.14 | 10.10 | 10.12 | 1,720,454 | +0.00(+0.00%) |