Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.38 | 11.44 | 11.31 | 11.44 | 60,069 | -0.19(-1.63%) |
May 30, 2024 | 11.65 | 11.65 | 11.63 | 11.63 | 14,896 | -0.02(-0.17%) |
May 29, 2024 | 11.65 | 11.70 | 11.65 | 11.65 | 19,010 | +0.00(+0.00%) |
May 28, 2024 | 11.70 | 11.70 | 11.64 | 11.65 | 3,943 | +0.00(+0.00%) |
May 24, 2024 | 11.64 | 11.65 | 11.60 | 11.65 | 5,617 | +0.04(+0.34%) |
May 23, 2024 | 11.65 | 11.65 | 11.61 | 11.61 | 8,708 | -0.04(-0.34%) |
May 22, 2024 | 11.60 | 11.70 | 11.58 | 11.65 | 38,972 | +0.05(+0.43%) |
May 21, 2024 | 11.50 | 11.61 | 11.47 | 11.60 | 14,741 | +0.35(+3.11%) |
May 15, 2024 | 11.25 | 5,902 | -0.39(-3.35%) | |||
May 09, 2024 | 11.64 | 146 | +0.00(+0.00%) | |||
May 08, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 345 | -0.02(-0.17%) |
May 07, 2024 | 11.60 | 11.66 | 11.60 | 11.66 | 448 | +0.16(+1.39%) |
May 06, 2024 | 11.43 | 11.75 | 11.43 | 11.50 | 6,052 | +0.07(+0.61%) |
May 03, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 756 | +0.00(+0.00%) |
May 01, 2024 | 11.43 | 473 | +0.18(+1.60%) | |||
Apr 30, 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 2,865 | +0.06(+0.54%) |
Apr 29, 2024 | 11.14 | 11.19 | 11.04 | 11.19 | 11,332 | +0.09(+0.81%) |
Apr 25, 2024 | 11.10 | 26 | +0.16(+1.46%) | |||
Apr 23, 2024 | 10.94 | 20 | +0.00(+0.00%) | |||
Apr 22, 2024 | 10.86 | 10.94 | 10.84 | 10.94 | 555 | +0.01(+0.10%) |
Apr 12, 2024 | 10.93 | 3 | +0.04(+0.36%) | |||
Apr 11, 2024 | 10.95 | 10.95 | 10.83 | 10.89 | 4,352 | -0.04(-0.32%) |
Apr 10, 2024 | 10.90 | 10.93 | 10.89 | 10.93 | 6,742 | +0.04(+0.32%) |
Apr 09, 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 11,955 | +0.07(+0.65%) |
Apr 08, 2024 | 10.79 | 10.82 | 10.79 | 10.82 | 10,076 | +0.03(+0.28%) |
Apr 03, 2024 | 10.79 | 0 | +0.02(+0.19%) | |||
Mar 18, 2024 | 10.77 | 88 | +0.00(+0.00%) | |||
Mar 15, 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 1,250 | +0.00(+0.00%) |
Mar 13, 2024 | 10.77 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 202 | +0.00(+0.00%) |
Mar 11, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 156 | +0.00(+0.00%) |
Mar 08, 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 428 | +0.00(+0.00%) |
Mar 06, 2024 | 10.77 | 52 | +0.00(+0.00%) | |||
Feb 23, 2024 | 10.77 | 3 | +0.02(+0.19%) | |||
Feb 22, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 7,937 | -0.03(-0.28%) |
Feb 21, 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 1,073 | +0.02(+0.19%) |
Feb 12, 2024 | 10.76 | 1 | +0.01(+0.09%) | |||
Feb 08, 2024 | 10.75 | 0 | -0.01(-0.09%) | |||
Feb 01, 2024 | 10.76 | 64 | +0.00(+0.00%) | |||
Jan 29, 2024 | 10.76 | 54 | +0.01(+0.09%) | |||
Jan 26, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 600 | +0.01(+0.09%) |
Jan 18, 2024 | 10.74 | 0 | +0.00(+0.00%) | |||
Jan 17, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 254 | +0.04(+0.37%) |
Jan 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 2,229 | -0.03(-0.27%) |
Jan 12, 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 553 | -0.01(-0.09%) |
Jan 05, 2024 | 10.74 | 69 | +0.04(+0.37%) | |||
Jan 04, 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 380 | -0.03(-0.28%) |
Jan 03, 2024 | 10.73 | 10.73 | 10.70 | 10.73 | 4,036 | -0.06(-0.56%) |
Dec 29, 2023 | 10.79 | 0 | +0.05(+0.47%) | |||
Dec 27, 2023 | 10.74 | 1 | +0.04(+0.37%) | |||
Dec 26, 2023 | 10.70 | 10.74 | 10.70 | 10.70 | 1,273 | -0.04(-0.37%) |
Dec 21, 2023 | 10.74 | 3 | +0.05(+0.47%) | |||
Dec 18, 2023 | 10.69 | 0 | +0.02(+0.19%) | |||
Dec 14, 2023 | 10.67 | 0 | +0.00(+0.00%) | |||
Dec 12, 2023 | 10.67 | 10 | +0.04(+0.38%) | |||
Dec 11, 2023 | 10.62 | 10.63 | 10.62 | 10.63 | 701 | +0.01(+0.09%) |
Dec 08, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 102 | +0.00(+0.00%) |
Nov 28, 2023 | 10.62 | 0 | +0.03(+0.28%) | |||
Nov 27, 2023 | 10.60 | 10.68 | 10.59 | 10.59 | 28,705 | -0.09(-0.84%) |
Nov 21, 2023 | 10.68 | 0 | -0.01(-0.09%) | |||
Nov 20, 2023 | 10.65 | 10.69 | 10.65 | 10.69 | 305 | +0.04(+0.38%) |
Nov 17, 2023 | 10.60 | 10.65 | 10.60 | 10.65 | 550 | +0.00(+0.00%) |
Nov 16, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 410 | +0.06(+0.57%) |
Nov 15, 2023 | 10.63 | 10.75 | 10.58 | 10.59 | 59,515 | -0.06(-0.56%) |
Nov 14, 2023 | 10.61 | 10.65 | 10.61 | 10.65 | 17,609 | +0.04(+0.38%) |
Nov 06, 2023 | 10.61 | 25 | +0.02(+0.19%) | |||
Oct 24, 2023 | 10.59 | 0 | +0.04(+0.38%) | |||
Oct 20, 2023 | 10.55 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | +0.00(+0.00%) |
Oct 17, 2023 | 10.55 | 85 | +0.05(+0.48%) | |||
Oct 16, 2023 | 10.54 | 10.54 | 10.50 | 10.50 | 7,371 | +0.00(+0.00%) |
Oct 13, 2023 | 10.53 | 10.56 | 10.50 | 10.50 | 51,481 | -0.06(-0.57%) |
Oct 05, 2023 | 10.56 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 3,000 | +0.01(+0.10%) |
Oct 03, 2023 | 10.59 | 10.60 | 10.55 | 10.55 | 32,347 | -0.05(-0.47%) |
Oct 02, 2023 | 10.60 | 10.62 | 10.60 | 10.60 | 3,744 | -0.05(-0.47%) |
Sep 19, 2023 | 10.65 | 0 | +0.01(+0.09%) | |||
Sep 15, 2023 | 10.64 | 0 | +0.04(+0.38%) | |||
Sep 14, 2023 | 10.70 | 10.70 | 10.58 | 10.60 | 113,720 | -0.10(-0.93%) |
Sep 13, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.00(+0.00%) |
Sep 12, 2023 | 10.68 | 10.70 | 10.68 | 10.70 | 340 | +0.02(+0.19%) |
Sep 11, 2023 | 10.64 | 10.68 | 10.64 | 10.68 | 1,477 | -0.02(-0.19%) |
Sep 08, 2023 | 10.70 | 10.70 | 10.60 | 10.70 | 5,571 | +0.00(+0.00%) |
Sep 06, 2023 | 10.70 | 107 | -0.04(-0.37%) | |||
Sep 05, 2023 | 10.74 | 10.77 | 10.60 | 10.74 | 551,420 | -0.01(-0.09%) |
Sep 01, 2023 | 10.68 | 10.75 | 10.68 | 10.75 | 400 | +0.03(+0.28%) |
Aug 31, 2023 | 10.55 | 10.73 | 10.55 | 10.72 | 7,268 | +0.17(+1.61%) |
Aug 30, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 7,344 | +0.00(+0.00%) |
Aug 29, 2023 | 10.54 | 10.57 | 10.52 | 10.55 | 45,402 | -0.03(-0.28%) |
Aug 28, 2023 | 10.54 | 10.58 | 10.54 | 10.58 | 376 | +0.00(+0.00%) |
Aug 25, 2023 | 10.51 | 10.58 | 10.51 | 10.58 | 1,451 | +0.01(+0.09%) |
Aug 24, 2023 | 10.51 | 10.58 | 10.51 | 10.57 | 10,502 | +0.05(+0.48%) |
Aug 21, 2023 | 10.52 | 3 | +0.01(+0.10%) | |||
Aug 17, 2023 | 10.51 | 186 | +0.00(+0.00%) | |||
Aug 15, 2023 | 10.51 | 113 | -0.05(-0.47%) | |||
Aug 10, 2023 | 10.56 | 0 | +0.09(+0.88%) | |||
Aug 09, 2023 | 10.58 | 10.58 | 10.45 | 10.47 | 1,058 | -0.01(-0.11%) |
Aug 08, 2023 | 10.50 | 10.56 | 10.46 | 10.48 | 4,904 | -0.05(-0.47%) |
Aug 07, 2023 | 10.45 | 10.58 | 10.45 | 10.53 | 401 | -0.01(-0.09%) |
Aug 03, 2023 | 10.54 | 0 | -0.05(-0.43%) | |||
Aug 01, 2023 | 10.59 | 0 | +0.14(+1.30%) | |||
Jul 31, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 6,016 | +0.00(+0.00%) |
Jul 28, 2023 | 10.43 | 10.58 | 10.43 | 10.45 | 4,718 | +0.02(+0.19%) |
Jul 27, 2023 | 10.43 | 10.46 | 10.40 | 10.43 | 4,008 | -0.03(-0.29%) |
Jul 13, 2023 | 10.46 | 4 | -0.01(-0.10%) | |||
Jul 12, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,021 | -0.01(-0.10%) |
Jul 11, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 1,705 | +0.00(+0.00%) |
Jul 10, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 101 | +0.02(+0.19%) |
Jul 06, 2023 | 10.46 | 0 | +0.03(+0.29%) | |||
Jun 29, 2023 | 10.43 | 2 | +0.05(+0.49%) | |||
Jun 28, 2023 | 10.39 | 10.40 | 10.37 | 10.38 | 5,353 | -0.01(-0.11%) |
Jun 27, 2023 | 10.38 | 10.39 | 10.30 | 10.39 | 1,150 | +0.02(+0.19%) |
Jun 26, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 606 | -0.01(-0.10%) |
Jun 23, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 200 | -0.01(-0.10%) |
Jun 21, 2023 | 10.39 | 0 | -0.01(-0.10%) | |||
Jun 16, 2023 | 10.40 | 4 | +0.00(+0.00%) |