Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.45 | 77 | +0.05(+0.44%) | |||
May 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 113 | -0.15(-1.30%) |
May 29, 2024 | 11.97 | 11.97 | 11.55 | 11.55 | 1,971 | +0.31(+2.76%) |
May 28, 2024 | 11.87 | 11.87 | 11.24 | 11.24 | 646 | -0.01(-0.09%) |
May 24, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 104 | -0.95(-7.79%) |
May 20, 2024 | 12.20 | 4 | -0.09(-0.73%) | |||
May 15, 2024 | 12.29 | 71 | +1.09(+9.73%) | |||
May 13, 2024 | 11.20 | 3 | -0.35(-3.03%) | |||
May 10, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 258 | +0.05(+0.43%) |
May 07, 2024 | 11.50 | 4 | -0.70(-5.74%) | |||
May 06, 2024 | 11.44 | 12.50 | 11.41 | 12.20 | 6,557 | +0.20(+1.67%) |
May 03, 2024 | 11.44 | 12.90 | 11.44 | 12.00 | 16,965 | +0.79(+7.05%) |
Apr 24, 2024 | 11.21 | 1 | -0.01(-0.09%) | |||
Apr 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 100 | +0.02(+0.18%) |
Apr 19, 2024 | 11.20 | 16 | -0.01(-0.09%) | |||
Apr 15, 2024 | 11.21 | 4 | +0.11(+0.99%) | |||
Apr 10, 2024 | 11.10 | 36 | -0.11(-0.98%) | |||
Apr 08, 2024 | 11.21 | 8 | +0.17(+1.54%) | |||
Apr 04, 2024 | 11.04 | 173 | -0.03(-0.27%) | |||
Apr 03, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 634 | -0.03(-0.27%) |
Apr 02, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 3,907 | +0.00(+0.00%) |
Mar 27, 2024 | 11.10 | 3 | +0.00(+0.00%) | |||
Mar 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 510 | +0.00(+0.00%) |
Mar 25, 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 10,421 | +0.10(+0.91%) |
Mar 11, 2024 | 11.00 | 0 | +0.07(+0.64%) | |||
Mar 06, 2024 | 10.93 | 52 | -0.39(-3.45%) | |||
Mar 04, 2024 | 11.32 | 34 | -0.03(-0.26%) | |||
Mar 01, 2024 | 11.12 | 11.35 | 11.12 | 11.35 | 11,051 | +0.03(+0.27%) |
Feb 28, 2024 | 11.32 | 41 | -0.03(-0.26%) | |||
Feb 20, 2024 | 11.35 | 4 | +0.30(+2.71%) | |||
Feb 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 67,002 | +0.00(+0.00%) |
Feb 15, 2024 | 11.05 | 11.10 | 11.05 | 11.05 | 200,905 | +0.04(+0.36%) |
Feb 08, 2024 | 11.01 | 0 | +0.00(+0.00%) | |||
Feb 07, 2024 | 11.01 | 11.10 | 11.01 | 11.01 | 2,362 | +0.00(+0.00%) |
Feb 06, 2024 | 11.10 | 11.10 | 11.01 | 11.01 | 1,314 | -0.06(-0.54%) |
Feb 02, 2024 | 11.07 | 121 | +0.00(+0.00%) | |||
Feb 01, 2024 | 11.51 | 12.00 | 10.96 | 11.07 | 2,953 | +0.02(+0.18%) |
Jan 31, 2024 | 11.05 | 12.00 | 11.04 | 11.05 | 13,298 | -0.01(-0.09%) |
Jan 30, 2024 | 11.05 | 11.10 | 11.05 | 11.06 | 28,509 | +0.01(+0.09%) |
Jan 29, 2024 | 11.05 | 11.53 | 11.05 | 11.05 | 4,016 | +0.00(+0.00%) |
Jan 25, 2024 | 11.05 | 1 | +0.00(+0.00%) | |||
Jan 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 1,125 | +0.00(+0.00%) |
Jan 23, 2024 | 11.15 | 11.15 | 11.05 | 11.05 | 4,735 | +0.00(+0.00%) |
Jan 22, 2024 | 11.50 | 11.55 | 11.02 | 11.05 | 950 | +0.12(+1.10%) |
Dec 28, 2023 | 10.93 | 1 | +0.00(+0.00%) | |||
Dec 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 100 | +0.00(+0.00%) |
Dec 26, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 102 | +0.00(+0.00%) |
Dec 22, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 104 | +0.00(+0.00%) |
Dec 21, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 100 | +0.01(+0.09%) |
Dec 13, 2023 | 10.92 | 0 | +0.00(+0.00%) | |||
Dec 08, 2023 | 10.92 | 5 | -0.09(-0.82%) | |||
Dec 07, 2023 | 11.50 | 11.50 | 11.01 | 11.01 | 1,288 | +0.01(+0.09%) |
Dec 06, 2023 | 11.95 | 11.95 | 10.92 | 11.00 | 1,413 | -0.05(-0.45%) |
Dec 05, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 352 | -0.15(-1.34%) |
Dec 01, 2023 | 11.20 | 37 | +0.25(+2.28%) | |||
Nov 30, 2023 | 11.05 | 11.38 | 10.95 | 10.95 | 2,214 | -0.25(-2.23%) |
Nov 29, 2023 | 11.00 | 11.21 | 11.00 | 11.20 | 1,525 | -0.11(-0.97%) |
Nov 28, 2023 | 12.00 | 12.00 | 11.31 | 11.31 | 1,859 | -0.09(-0.79%) |
Nov 27, 2023 | 10.96 | 12.00 | 10.92 | 11.40 | 3,126 | +0.01(+0.09%) |
Nov 24, 2023 | 11.65 | 11.65 | 10.93 | 11.39 | 3,748 | +0.34(+3.08%) |
Nov 22, 2023 | 10.92 | 11.95 | 10.92 | 11.05 | 2,358 | +0.12(+1.10%) |
Nov 21, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 168 | +0.01(+0.09%) |
Nov 17, 2023 | 10.92 | 0 | -0.02(-0.18%) | |||
Nov 14, 2023 | 10.94 | 10 | +0.01(+0.09%) | |||
Nov 13, 2023 | 10.92 | 11.39 | 10.92 | 10.93 | 9,828 | +0.03(+0.28%) |
Nov 08, 2023 | 10.90 | 6 | -1.05(-8.79%) | |||
Nov 07, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 1,638 | +1.08(+9.94%) |
Nov 03, 2023 | 10.87 | 0 | -0.43(-3.81%) | |||
Nov 02, 2023 | 10.95 | 12.18 | 10.95 | 11.30 | 1,748 | +0.47(+4.34%) |
Nov 01, 2023 | 10.84 | 10.90 | 10.83 | 10.83 | 1,593 | -0.07(-0.64%) |
Oct 31, 2023 | 11.84 | 12.52 | 10.90 | 10.90 | 4,404 | +0.15(+1.40%) |
Oct 30, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 813 | -0.12(-1.10%) |
Oct 27, 2023 | 10.87 | 11.50 | 10.87 | 10.87 | 606,843 | -0.01(-0.09%) |
Oct 26, 2023 | 10.89 | 10.89 | 10.88 | 10.88 | 4,845 | +0.00(+0.00%) |
Oct 13, 2023 | 10.88 | 0 | -0.17(-1.54%) | |||
Oct 04, 2023 | 11.05 | 10 | +0.02(+0.18%) | |||
Sep 28, 2023 | 11.03 | 14 | -0.26(-2.26%) | |||
Sep 27, 2023 | 11.03 | 11.29 | 11.03 | 11.29 | 930 | +0.29(+2.59%) |
Sep 26, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 666 | +0.21(+1.95%) |
Sep 25, 2023 | 11.41 | 10.79 | 10.79 | 10.79 | 3,710 | -0.04(-0.37%) |
Sep 22, 2023 | 10.83 | 11.34 | 10.83 | 10.83 | 2,042 | -0.03(-0.23%) |
Sep 21, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 13,093 | -0.04(-0.41%) |
Sep 18, 2023 | 10.90 | 0 | -0.04(-0.37%) | |||
Sep 15, 2023 | 10.95 | 10.95 | 10.90 | 10.94 | 7,211 | -0.01(-0.09%) |
Sep 14, 2023 | 11.10 | 11.11 | 10.95 | 10.95 | 6,780 | -0.05(-0.45%) |
Sep 13, 2023 | 11.11 | 11.11 | 11.00 | 11.00 | 1,217 | +0.05(+0.46%) |
Sep 12, 2023 | 10.88 | 11.93 | 10.83 | 10.95 | 7,342 | +0.05(+0.46%) |
Sep 11, 2023 | 10.83 | 11.38 | 10.83 | 10.90 | 6,511 | -0.01(-0.09%) |
Sep 08, 2023 | 10.90 | 10.91 | 10.89 | 10.91 | 3,040 | +0.07(+0.65%) |
Sep 06, 2023 | 10.84 | 14 | -0.01(-0.09%) | |||
Sep 05, 2023 | 10.81 | 10.85 | 10.81 | 10.85 | 1,320 | +0.01(+0.09%) |
Sep 01, 2023 | 10.79 | 10.85 | 10.79 | 10.84 | 900 | +0.05(+0.46%) |
Aug 30, 2023 | 10.79 | 304 | -0.21(-1.91%) | |||
Aug 29, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.12(+1.09%) |
Aug 28, 2023 | 10.79 | 10.99 | 10.79 | 10.88 | 54,068 | +0.09(+0.85%) |
Aug 15, 2023 | 10.79 | 0 | +0.09(+0.84%) | |||
Aug 03, 2023 | 10.70 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 1,002 | +0.06(+0.56%) |
Jul 25, 2023 | 10.64 | 2 | +0.01(+0.09%) | |||
Jul 19, 2023 | 10.63 | 14 | +0.03(+0.28%) | |||
Jul 10, 2023 | 10.60 | 0 | +0.01(+0.09%) | |||
Jun 26, 2023 | 10.59 | 1 | +0.00(+0.00%) | |||
Jun 23, 2023 | 10.58 | 10.63 | 10.58 | 10.59 | 2,839 | +0.01(+0.09%) |
Jun 06, 2023 | 10.58 | 0 | +0.00(+0.00%) |