Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2024 | 10.12 | 0 | -0.13(-1.27%) | |||
Mar 12, 2024 | 10.27 | 10.29 | 10.25 | 10.25 | 6,734 | -0.01(-0.10%) |
Mar 08, 2024 | 10.26 | 1,952 | -0.04(-0.39%) | |||
Mar 06, 2024 | 10.30 | 231 | -0.01(-0.10%) | |||
Mar 05, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 881 | -0.03(-0.29%) |
Mar 04, 2024 | 10.37 | 10.37 | 10.33 | 10.34 | 1,583 | +0.05(+0.49%) |
Feb 29, 2024 | 10.29 | 75 | +0.01(+0.10%) | |||
Feb 28, 2024 | 10.28 | 10.29 | 10.28 | 10.28 | 1,201 | +0.00(+0.00%) |
Feb 26, 2024 | 10.28 | 62 | +0.00(+0.00%) | |||
Feb 23, 2024 | 10.28 | 10.31 | 10.28 | 10.28 | 1,672 | -0.02(-0.19%) |
Feb 22, 2024 | 10.30 | 10.30 | 10.26 | 10.30 | 2,522 | +0.04(+0.39%) |
Feb 21, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 255 | -0.05(-0.48%) |
Feb 20, 2024 | 10.29 | 10.35 | 10.29 | 10.31 | 2,423 | +0.00(+0.00%) |
Feb 16, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 532 | -0.03(-0.29%) |
Feb 15, 2024 | 10.30 | 10.35 | 10.30 | 10.34 | 4,238 | +0.04(+0.39%) |
Feb 14, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 2,237 | +0.03(+0.29%) |
Feb 13, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 187 | -0.01(-0.10%) |
Feb 12, 2024 | 10.28 | 10.30 | 10.27 | 10.28 | 16,590 | -0.02(-0.19%) |
Feb 09, 2024 | 10.27 | 10.30 | 10.27 | 10.30 | 4,344 | +0.04(+0.39%) |
Feb 07, 2024 | 10.26 | 51 | +0.00(+0.00%) | |||
Feb 06, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 776 | -0.01(-0.10%) |
Feb 05, 2024 | 10.25 | 10.27 | 10.25 | 10.27 | 3,479 | +0.02(+0.20%) |
Feb 02, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 767 | -0.00(-0.00%) |
Feb 01, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 1,171 | -0.01(-0.10%) |
Jan 31, 2024 | 10.26 | 10.27 | 10.26 | 10.26 | 5,109 | -0.01(-0.10%) |
Jan 30, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 2,750 | +0.03(+0.29%) |
Jan 26, 2024 | 10.24 | 259 | -0.01(-0.10%) | |||
Jan 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 475 | -0.00(-0.00%) |
Jan 24, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 151 | +0.00(+0.00%) |
Jan 23, 2024 | 10.25 | 10.26 | 10.25 | 10.25 | 2,043 | +0.00(+0.00%) |
Jan 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 7,166 | +0.00(+0.00%) |
Jan 19, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 1,952 | -0.02(-0.19%) |
Jan 18, 2024 | 10.25 | 10.27 | 10.25 | 10.27 | 1,531 | +0.02(+0.20%) |
Jan 17, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 1,713 | +0.00(+0.00%) |
Jan 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 1,068 | +0.00(+0.00%) |
Jan 12, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 328 | -0.00(-0.00%) |
Jan 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 825 | +0.00(+0.00%) |
Jan 09, 2024 | 10.25 | 93 | -0.01(-0.08%) | |||
Jan 08, 2024 | 10.26 | 10.27 | 10.25 | 10.26 | 1,695 | +0.01(+0.08%) |
Jan 02, 2024 | 10.25 | 55 | +0.00(+0.00%) | |||
Dec 29, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 292 | -0.02(-0.19%) |
Dec 28, 2023 | 10.25 | 10.27 | 10.25 | 10.27 | 1,585 | +0.02(+0.20%) |
Dec 27, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 4,836 | -0.03(-0.24%) |
Dec 26, 2023 | 10.25 | 10.28 | 10.25 | 10.28 | 659 | +0.03(+0.24%) |
Dec 22, 2023 | 10.25 | 10.29 | 10.25 | 10.25 | 2,948 | +0.00(+0.00%) |
Dec 21, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 3,522 | -0.03(-0.24%) |
Dec 20, 2023 | 10.25 | 10.28 | 10.25 | 10.28 | 489 | +0.02(+0.24%) |
Dec 19, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 609 | +0.00(+0.00%) |
Dec 18, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 8,712 | -0.02(-0.19%) |
Dec 15, 2023 | 10.25 | 10.30 | 10.25 | 10.27 | 4,721 | +0.02(+0.20%) |
Dec 14, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 734 | +0.00(+0.00%) |
Dec 13, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 6,930 | +0.00(+0.00%) |
Dec 12, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 20,009 | -0.11(-1.06%) |
Dec 11, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 1,135 | -0.06(-0.58%) |
Dec 08, 2023 | 10.40 | 10.43 | 10.35 | 10.42 | 5,383 | +0.11(+1.07%) |
Dec 07, 2023 | 10.31 | 10.40 | 10.29 | 10.31 | 5,531 | -0.03(-0.29%) |
Dec 06, 2023 | 10.36 | 10.45 | 10.28 | 10.34 | 23,441 | +0.00(+0.00%) |
Dec 05, 2023 | 10.25 | 10.35 | 10.25 | 10.34 | 3,548 | +0.05(+0.49%) |
Dec 04, 2023 | 10.25 | 10.29 | 10.25 | 10.29 | 3,298 | -0.01(-0.10%) |
Dec 01, 2023 | 10.25 | 10.30 | 10.25 | 10.30 | 678 | +0.00(+0.00%) |
Nov 30, 2023 | 10.29 | 10.31 | 10.29 | 10.30 | 11,535 | -0.00(-0.00%) |
Nov 29, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 5,422 | +0.00(+0.00%) |
Nov 28, 2023 | 10.29 | 10.31 | 10.29 | 10.30 | 45,027 | +0.01(+0.10%) |
Nov 27, 2023 | 10.29 | 10.29 | 10.28 | 10.29 | 15,256 | +0.01(+0.10%) |
Nov 24, 2023 | 10.30 | 10.30 | 10.27 | 10.28 | 6,528 | +0.00(+0.00%) |
Nov 22, 2023 | 10.26 | 10.28 | 10.26 | 10.28 | 2,177 | -0.00(-0.01%) |
Nov 21, 2023 | 10.26 | 10.29 | 10.26 | 10.28 | 3,514 | -0.01(-0.09%) |
Nov 17, 2023 | 10.29 | 53 | +0.01(+0.10%) | |||
Nov 16, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 791 | +0.02(+0.15%) |
Nov 15, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 271 | -0.03(-0.25%) |
Nov 14, 2023 | 10.25 | 10.30 | 10.25 | 10.29 | 14,741 | +0.04(+0.39%) |
Nov 13, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 4,774 | +0.03(+0.29%) |
Nov 10, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 1,310 | +0.00(+0.00%) |
Nov 09, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 3,382 | +0.02(+0.20%) |
Nov 08, 2023 | 10.20 | 10.20 | 10.18 | 10.20 | 3,328 | +0.05(+0.49%) |
Nov 07, 2023 | 10.16 | 10.16 | 10.15 | 10.15 | 847 | -0.05(-0.49%) |
Nov 06, 2023 | 10.16 | 10.20 | 10.15 | 10.20 | 14,114 | +0.04(+0.39%) |
Nov 03, 2023 | 10.14 | 10.16 | 10.14 | 10.16 | 923 | +0.01(+0.10%) |
Nov 02, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 234 | +0.01(+0.10%) |
Oct 31, 2023 | 10.14 | 21 | -0.01(-0.09%) | |||
Oct 30, 2023 | 10.14 | 10.15 | 10.14 | 10.15 | 28,038 | +0.01(+0.08%) |
Oct 27, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 243 | -0.00(-0.00%) |
Oct 26, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 562 | +0.00(+0.01%) |
Oct 24, 2023 | 10.14 | 106 | -0.00(-0.05%) | |||
Oct 23, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 469 | +0.00(+0.05%) |
Oct 20, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 741 | +0.00(+0.00%) |
Oct 18, 2023 | 10.14 | 82 | +0.00(+0.00%) | |||
Oct 17, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 9,610 | +0.00(+0.00%) |
Oct 16, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 6,013 | +0.00(+0.00%) |
Oct 13, 2023 | 10.14 | 10.15 | 10.14 | 10.14 | 21,555 | +0.00(+0.00%) |
Oct 12, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 25,145 | +0.01(+0.05%) |
Oct 11, 2023 | 10.15 | 10.15 | 10.13 | 10.13 | 3,357 | -0.01(-0.05%) |
Oct 10, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 87,682 | -0.00(-0.00%) |
Oct 06, 2023 | 10.14 | 67 | +0.00(+0.00%) | |||
Oct 05, 2023 | 10.14 | 10.15 | 10.14 | 10.14 | 2,407 | +0.00(+0.00%) |
Oct 04, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 1,763 | +0.00(+0.00%) |
Oct 03, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 1,233 | -0.01(-0.10%) |
Sep 29, 2023 | 10.15 | 67 | -0.00(-0.00%) | |||
Sep 28, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 207 | +0.00(+0.00%) |
Sep 27, 2023 | 10.14 | 10.15 | 10.14 | 10.15 | 1,603 | +0.01(+0.10%) |
Sep 26, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 595 | -0.01(-0.10%) |
Sep 25, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 540 | +0.01(+0.11%) |
Sep 22, 2023 | 10.14 | 10.14 | 10.13 | 10.14 | 13,292 | -0.00(-0.01%) |
Sep 21, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 110 | -0.00(-0.00%) |
Sep 20, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 4,661 | +0.00(+0.00%) |
Sep 19, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 9,745 | +0.02(+0.20%) |
Sep 18, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 187 | -0.01(-0.10%) |
Sep 15, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 5,020 | -0.01(-0.09%) |
Sep 14, 2023 | 10.14 | 10.14 | 10.13 | 10.14 | 2,685 | -0.00(-0.00%) |
Sep 13, 2023 | 10.13 | 10.14 | 10.13 | 10.14 | 6,519 | +0.01(+0.10%) |
Sep 11, 2023 | 10.13 | 19 | -0.01(-0.10%) | |||
Sep 08, 2023 | 10.13 | 10.14 | 10.13 | 10.14 | 1,541 | +0.01(+0.10%) |
Sep 07, 2023 | 10.14 | 10.14 | 10.13 | 10.13 | 2,626 | +0.00(+0.00%) |
Sep 05, 2023 | 10.13 | 224 | +0.01(+0.10%) | |||
Aug 31, 2023 | 10.12 | 165 | +0.00(+0.00%) | |||
Aug 30, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 502 | +0.01(+0.10%) |
Aug 29, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 724 | -0.00(-0.00%) |
Aug 28, 2023 | 10.12 | 10.13 | 10.11 | 10.11 | 2,921 | -0.02(-0.20%) |
Aug 25, 2023 | 10.12 | 10.13 | 10.12 | 10.13 | 2,301 | +0.01(+0.10%) |
Aug 24, 2023 | 10.12 | 10.13 | 10.11 | 10.12 | 4,573 | +0.01(+0.09%) |
Aug 23, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 432 | +0.00(+0.01%) |
Aug 22, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 885 | -0.01(-0.10%) |
Aug 21, 2023 | 10.12 | 10.13 | 10.12 | 10.12 | 11,258 | -0.01(-0.10%) |
Aug 18, 2023 | 10.08 | 10.13 | 10.08 | 10.13 | 1,974 | +0.02(+0.20%) |
Aug 17, 2023 | 10.11 | 10.13 | 10.11 | 10.11 | 3,602 | +0.01(+0.05%) |
Aug 16, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 453 | +0.02(+0.25%) |
Aug 15, 2023 | 10.02 | 10.14 | 10.01 | 10.08 | 83,088 | +0.07(+0.70%) |
Aug 14, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 313 | +0.01(+0.10%) |
Aug 11, 2023 | 10.00 | 10.02 | 10.00 | 10.00 | 382 | +0.00(+0.00%) |
Aug 09, 2023 | 10.00 | 0 | +0.00(+0.00%) | |||
Aug 08, 2023 | 10.02 | 10.02 | 10.00 | 10.00 | 758 | -0.02(-0.20%) |
Aug 07, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 112 | +0.00(+0.00%) |
Jul 31, 2023 | 10.02 | 8 | +0.00(+0.00%) | |||
Jul 27, 2023 | 10.02 | 194 | -0.00(-0.01%) | |||
Jul 26, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 1,916 | +0.00(+0.01%) |
Jul 25, 2023 | 10.04 | 10.04 | 10.01 | 10.02 | 2,818 | -0.03(-0.30%) |
Jul 24, 2023 | 10.01 | 10.05 | 10.01 | 10.05 | 743 | +0.03(+0.30%) |
Jul 20, 2023 | 10.02 | 184 | +0.01(+0.10%) | |||
Jul 19, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 1,276 | -0.01(-0.10%) |
Jul 18, 2023 | 10.02 | 10.02 | 10.01 | 10.02 | 9,977 | +0.01(+0.10%) |
Jul 17, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 1,168 | -0.06(-0.60%) |
Jul 14, 2023 | 10.04 | 10.07 | 10.04 | 10.07 | 3,133 | +0.07(+0.70%) |
Jul 13, 2023 | 10.05 | 10.05 | 10.00 | 10.00 | 4,369 | +0.00(+0.00%) |
Jul 12, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 318 | -0.04(-0.40%) |
Jul 11, 2023 | 10.07 | 10.07 | 10.04 | 10.04 | 823 | -0.01(-0.10%) |
Jul 10, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 2,275 | +0.00(+0.00%) |
Jul 07, 2023 | 10.06 | 10.06 | 10.05 | 10.05 | 399 | -0.02(-0.20%) |
Jul 06, 2023 | 10.06 | 10.07 | 10.05 | 10.07 | 6,250 | -0.01(-0.12%) |
Jul 05, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 128 | +0.03(+0.31%) |
Jun 30, 2023 | 10.05 | 7 | -0.02(-0.17%) | |||
Jun 27, 2023 | 10.07 | 97 | +0.01(+0.12%) | |||
Jun 26, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 3,347 | +0.00(+0.05%) |
Jun 23, 2023 | 10.06 | 10.06 | 10.05 | 10.05 | 2,842 | -0.01(-0.10%) |
Jun 22, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 472 | +0.01(+0.10%) |
Jun 21, 2023 | 10.07 | 10.07 | 10.05 | 10.05 | 1,029 | +0.00(+0.00%) |
Jun 20, 2023 | 10.07 | 10.09 | 10.05 | 10.05 | 12,363 | +0.00(+0.00%) |
Jun 16, 2023 | 10.05 | 10.06 | 10.05 | 10.05 | 4,567 | +0.00(+0.00%) |
Jun 15, 2023 | 10.06 | 10.07 | 10.05 | 10.05 | 829 | -0.05(-0.50%) |
May 08, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 1,821 | +0.00(+0.00%) |
May 05, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10,783 | +0.00(+0.00%) |
May 04, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 44,428 | +0.00(+0.00%) |
May 03, 2023 | 10.10 | 10.11 | 10.10 | 10.10 | 1,752 | +0.00(+0.00%) |
May 02, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 26,495 | +0.00(+0.00%) |