Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.03 | 12.98 | 12.00 | 12.06 | 2,404 | +0.00(+0.00%) |
May 29, 2024 | 12.06 | 11 | +0.26(+2.20%) | |||
May 28, 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 390 | +0.20(+1.72%) |
May 24, 2024 | 11.61 | 11.61 | 11.60 | 11.60 | 5,036 | -0.60(-4.92%) |
May 21, 2024 | 12.20 | 3 | -0.15(-1.21%) | |||
May 20, 2024 | 12.49 | 12.50 | 12.23 | 12.35 | 3,021 | +0.15(+1.23%) |
May 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 133 | -1.00(-7.58%) |
May 16, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 431 | +1.61(+13.89%) |
May 15, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 294 | -0.01(-0.09%) |
May 14, 2024 | 11.62 | 11.62 | 11.60 | 11.60 | 348 | +0.06(+0.52%) |
May 09, 2024 | 11.54 | 8 | +0.01(+0.09%) | |||
May 08, 2024 | 11.48 | 11.53 | 11.48 | 11.53 | 5,055 | +0.04(+0.39%) |
Apr 23, 2024 | 11.48 | 4 | +0.04(+0.31%) | |||
Apr 18, 2024 | 11.45 | 35 | -0.04(-0.30%) | |||
Apr 02, 2024 | 11.48 | 0 | -0.01(-0.04%) | |||
Mar 28, 2024 | 11.49 | 125 | +0.04(+0.35%) | |||
Mar 26, 2024 | 11.45 | 32 | +0.00(+0.00%) | |||
Mar 25, 2024 | 11.49 | 11.49 | 11.45 | 11.45 | 1,187 | +0.00(+0.00%) |
Mar 20, 2024 | 11.45 | 4 | +0.00(+0.00%) | |||
Mar 19, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 1,026 | -0.04(-0.35%) |
Mar 18, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 368 | -0.03(-0.26%) |
Mar 14, 2024 | 11.52 | 16 | +0.03(+0.26%) | |||
Mar 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 181 | +0.00(+0.00%) |
Mar 08, 2024 | 11.49 | 20 | -0.02(-0.17%) | |||
Mar 04, 2024 | 11.51 | 7 | -0.01(-0.09%) | |||
Mar 01, 2024 | 11.52 | 11.52 | 11.50 | 11.52 | 17,574 | -0.03(-0.24%) |
Feb 29, 2024 | 11.52 | 11.55 | 11.52 | 11.55 | 6,175 | +0.05(+0.42%) |
Feb 28, 2024 | 11.50 | 11.54 | 11.50 | 11.50 | 69,139 | -0.05(-0.43%) |
Feb 26, 2024 | 11.55 | 172 | +0.01(+0.12%) | |||
Feb 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 104 | +0.10(+0.85%) |
Feb 22, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 58,028 | -0.05(-0.44%) |
Feb 21, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 500 | -0.01(-0.09%) |
Feb 16, 2024 | 11.50 | 23 | +0.00(+0.00%) | |||
Feb 15, 2024 | 11.50 | 11.50 | 11.40 | 11.50 | 26,228 | +0.13(+1.14%) |
Feb 14, 2024 | 11.38 | 11.39 | 11.37 | 11.37 | 87,749 | -0.03(-0.26%) |
Feb 13, 2024 | 11.40 | 11.40 | 11.35 | 11.40 | 20,307 | +0.03(+0.26%) |
Feb 12, 2024 | 11.38 | 11.42 | 11.36 | 11.37 | 1,957 | +0.10(+0.89%) |
Feb 09, 2024 | 11.27 | 11.27 | 11.26 | 11.27 | 502 | -0.18(-1.57%) |
Feb 07, 2024 | 11.45 | 17 | +0.04(+0.35%) | |||
Feb 06, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 310 | -0.02(-0.17%) |
Feb 05, 2024 | 11.31 | 11.43 | 11.31 | 11.43 | 19,971 | +0.03(+0.26%) |
Jan 26, 2024 | 11.40 | 10 | -0.07(-0.61%) | |||
Jan 24, 2024 | 11.47 | 1 | +0.00(+0.00%) | |||
Jan 22, 2024 | 11.47 | 4 | +0.18(+1.59%) | |||
Jan 19, 2024 | 11.45 | 11.45 | 11.29 | 11.29 | 535 | -0.16(-1.40%) |
Jan 16, 2024 | 11.45 | 17 | +0.01(+0.09%) | |||
Jan 11, 2024 | 11.44 | 204 | +0.00(+0.00%) | |||
Jan 08, 2024 | 11.44 | 5 | +0.00(+0.00%) | |||
Jan 05, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 300 | +0.02(+0.18%) |
Jan 03, 2024 | 11.42 | 15 | -0.02(-0.17%) | |||
Jan 02, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 235 | -0.18(-1.55%) |
Dec 26, 2023 | 11.62 | 40 | +0.13(+1.13%) | |||
Dec 18, 2023 | 11.49 | 75 | -0.01(-0.09%) | |||
Dec 11, 2023 | 11.50 | 31 | +0.26(+2.31%) | |||
Dec 08, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 952 | +0.04(+0.36%) |
Nov 30, 2023 | 11.20 | 55 | +0.00(+0.00%) | |||
Nov 28, 2023 | 11.20 | 2 | +0.00(+0.00%) | |||
Nov 27, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 626 | +0.00(+0.00%) |
Nov 22, 2023 | 11.20 | 6 | -0.12(-1.06%) | |||
Nov 20, 2023 | 11.32 | 602 | -0.23(-2.03%) | |||
Nov 17, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 214 | +0.28(+2.44%) |
Nov 16, 2023 | 11.50 | 11.77 | 11.28 | 11.28 | 2,931 | +0.12(+1.08%) |
Nov 15, 2023 | 11.43 | 12.17 | 11.16 | 11.16 | 12,798 | +0.00(+0.00%) |
Nov 08, 2023 | 11.16 | 31 | +0.00(+0.00%) | |||
Nov 07, 2023 | 11.20 | 11.20 | 11.16 | 11.16 | 606,341 | -0.41(-3.54%) |
Nov 06, 2023 | 11.23 | 11.58 | 11.23 | 11.57 | 1,930 | +0.37(+3.30%) |
Nov 03, 2023 | 11.22 | 11.22 | 11.20 | 11.20 | 313,428 | -0.03(-0.27%) |
Nov 01, 2023 | 11.23 | 42 | -0.07(-0.62%) | |||
Oct 06, 2023 | 11.30 | 33 | +0.27(+2.45%) | |||
Oct 05, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 458 | -0.19(-1.69%) |
Sep 18, 2023 | 11.22 | 6 | +0.02(+0.18%) | |||
Sep 08, 2023 | 11.20 | 3 | +0.25(+2.28%) | |||
Sep 07, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 117 | -0.28(-2.49%) |
Aug 16, 2023 | 11.23 | 7 | +0.08(+0.72%) | |||
Aug 07, 2023 | 11.15 | 2 | +0.00(+0.00%) | |||
Aug 02, 2023 | 11.15 | 12 | +0.06(+0.54%) | |||
Jul 28, 2023 | 11.09 | 24 | +0.14(+1.28%) | |||
Jul 19, 2023 | 10.95 | 3 | +0.05(+0.46%) | |||
Jul 18, 2023 | 10.87 | 10.90 | 10.87 | 10.90 | 404 | +0.06(+0.55%) |
Jul 14, 2023 | 10.84 | 4 | +0.02(+0.18%) | |||
Jul 13, 2023 | 10.93 | 10.93 | 10.80 | 10.82 | 2,363 | -0.04(-0.37%) |
Jul 07, 2023 | 10.86 | 14 | +0.06(+0.56%) | |||
Jun 20, 2023 | 10.80 | 3 | +0.01(+0.09%) |