Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 11.41 | 21 | -0.03(-0.22%) | |||
May 29, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 686 | +0.01(+0.09%) |
May 28, 2024 | 11.45 | 11.45 | 11.43 | 11.43 | 8,410 | +0.06(+0.53%) |
May 22, 2024 | 11.37 | 10 | -0.03(-0.26%) | |||
May 21, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 105 | -0.02(-0.18%) |
May 20, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 208 | +0.02(+0.18%) |
May 17, 2024 | 11.37 | 11.40 | 11.37 | 11.40 | 2,876 | +0.03(+0.26%) |
May 15, 2024 | 11.37 | 45 | +0.00(+0.00%) | |||
May 13, 2024 | 11.37 | 0 | +0.02(+0.18%) | |||
May 09, 2024 | 11.35 | 4 | -0.02(-0.18%) | |||
May 08, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 319 | +0.02(+0.18%) |
May 01, 2024 | 11.35 | 0 | +0.02(+0.18%) | |||
Apr 25, 2024 | 11.33 | 0 | -0.02(-0.18%) | |||
Apr 24, 2024 | 11.39 | 11.39 | 11.35 | 11.35 | 1,542 | +0.00(+0.00%) |
Apr 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 273 | +0.04(+0.35%) |
Apr 16, 2024 | 11.31 | 83 | -0.04(-0.35%) | |||
Apr 15, 2024 | 11.29 | 11.35 | 11.29 | 11.35 | 5,556 | +0.05(+0.44%) |
Apr 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 187 | +0.01(+0.09%) |
Apr 11, 2024 | 11.29 | 11.30 | 11.29 | 11.29 | 6,038 | -0.01(-0.09%) |
Apr 10, 2024 | 11.30 | 11.31 | 11.30 | 11.30 | 42,324 | +0.00(+0.00%) |
Apr 09, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 5,018 | -0.02(-0.18%) |
Apr 08, 2024 | 11.30 | 11.32 | 11.29 | 11.32 | 56,491 | +0.04(+0.35%) |
Apr 05, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 75,002 | -0.02(-0.18%) |
Apr 04, 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 50,639 | +0.01(+0.09%) |
Apr 03, 2024 | 11.27 | 11.29 | 11.27 | 11.29 | 6,948 | +0.06(+0.53%) |
Mar 28, 2024 | 11.23 | 23 | -0.03(-0.27%) | |||
Mar 25, 2024 | 11.26 | 218 | +0.03(+0.27%) | |||
Mar 22, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 171,437 | -0.01(-0.09%) |
Mar 21, 2024 | 11.25 | 11.26 | 11.19 | 11.24 | 44,810 | -0.02(-0.18%) |
Mar 20, 2024 | 11.26 | 11.27 | 11.26 | 11.26 | 2,499 | -0.01(-0.09%) |
Mar 19, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 188 | +0.04(+0.33%) |
Mar 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 116 | +0.00(+0.02%) |
Mar 15, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 4,111 | -0.01(-0.09%) |
Mar 14, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 1,072 | +0.01(+0.09%) |
Mar 13, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 121 | -0.02(-0.18%) |
Mar 12, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 151 | +0.02(+0.18%) |
Mar 08, 2024 | 11.23 | 1 | -0.01(-0.09%) | |||
Mar 07, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 2,503 | +0.00(+0.02%) |
Mar 06, 2024 | 11.24 | 11.25 | 11.24 | 11.24 | 302 | +0.01(+0.07%) |
Mar 05, 2024 | 11.22 | 11.25 | 11.22 | 11.23 | 84,259 | +0.01(+0.09%) |
Mar 04, 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 3,266 | +0.02(+0.18%) |
Mar 01, 2024 | 11.20 | 11.24 | 11.19 | 11.20 | 5,174 | -0.04(-0.36%) |
Feb 29, 2024 | 11.19 | 11.25 | 11.19 | 11.24 | 117,686 | +0.05(+0.45%) |
Feb 28, 2024 | 11.18 | 11.21 | 11.18 | 11.19 | 9,264 | +0.00(+0.00%) |
Feb 27, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 1,856 | +0.01(+0.09%) |
Feb 23, 2024 | 11.18 | 88 | +0.00(+0.00%) | |||
Feb 22, 2024 | 11.16 | 11.20 | 11.16 | 11.18 | 68,747 | -0.02(-0.18%) |
Feb 21, 2024 | 11.21 | 11.21 | 11.19 | 11.20 | 154,671 | -0.02(-0.18%) |
Feb 20, 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 3,503 | -0.01(-0.09%) |
Feb 16, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 33,729 | -0.01(-0.09%) |
Feb 15, 2024 | 11.20 | 11.25 | 11.20 | 11.24 | 27,001 | +0.00(+0.00%) |
Feb 14, 2024 | 11.20 | 11.27 | 11.20 | 11.24 | 960,028 | +0.10(+0.90%) |
Feb 13, 2024 | 11.11 | 11.14 | 11.11 | 11.14 | 1,112 | +0.00(+0.00%) |
Feb 12, 2024 | 11.11 | 11.14 | 11.11 | 11.14 | 684 | +0.00(+0.00%) |
Feb 09, 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 200,503 | +0.00(+0.00%) |
Feb 08, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 146 | +0.03(+0.27%) |
Feb 07, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 137,451 | +0.00(+0.05%) |
Feb 06, 2024 | 11.14 | 11.15 | 11.11 | 11.11 | 11,191 | +0.01(+0.05%) |
Feb 05, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 132,136 | +0.00(+0.00%) |
Feb 02, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 13,774 | +0.08(+0.73%) |
Jan 30, 2024 | 11.02 | 4 | +0.00(+0.00%) | |||
Jan 22, 2024 | 11.02 | 267 | +0.02(+0.18%) | |||
Jan 18, 2024 | 11.00 | 45 | +0.00(+0.00%) | |||
Jan 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 14,547 | +0.00(+0.00%) |
Jan 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 1,037 | +0.00(+0.00%) |
Jan 10, 2024 | 11.00 | 23 | +0.00(+0.00%) | |||
Jan 09, 2024 | 11.02 | 11.02 | 11.00 | 11.00 | 2,787 | +0.03(+0.27%) |
Jan 04, 2024 | 10.97 | 21 | +0.04(+0.37%) | |||
Jan 02, 2024 | 10.93 | 1 | +0.03(+0.28%) | |||
Dec 29, 2023 | 10.88 | 10.90 | 10.85 | 10.90 | 32,306 | -0.01(-0.09%) |
Dec 26, 2023 | 10.91 | 6 | -0.01(-0.09%) | |||
Dec 22, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 1,033 | +0.00(+0.00%) |
Dec 21, 2023 | 10.86 | 10.92 | 10.86 | 10.92 | 1,211 | -0.02(-0.18%) |
Dec 19, 2023 | 10.94 | 0 | +0.05(+0.46%) | |||
Dec 13, 2023 | 10.89 | 4 | +0.03(+0.28%) | |||
Dec 12, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 116 | -0.05(-0.46%) |
Dec 07, 2023 | 10.91 | 0 | +0.01(+0.05%) | |||
Dec 05, 2023 | 10.90 | 0 | +0.01(+0.14%) | |||
Nov 29, 2023 | 10.89 | 27 | +0.01(+0.09%) | |||
Nov 28, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 246 | +0.02(+0.18%) |
Nov 17, 2023 | 10.86 | 80 | +0.00(+0.00%) | |||
Nov 16, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 3,523 | -0.03(-0.28%) |
Nov 10, 2023 | 10.89 | 0 | +0.03(+0.27%) | |||
Nov 08, 2023 | 10.86 | 0 | +0.00(+0.00%) | |||
Nov 03, 2023 | 10.86 | 272 | +0.01(+0.09%) | |||
Nov 02, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 172 | -0.02(-0.18%) |
Nov 01, 2023 | 10.70 | 10.87 | 10.70 | 10.87 | 2,569 | +0.06(+0.56%) |
Oct 31, 2023 | 10.85 | 10.85 | 10.81 | 10.81 | 80,101 | -0.04(-0.37%) |
Oct 30, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 101 | +0.00(+0.00%) |
Oct 27, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 225 | +0.00(+0.00%) |
Oct 19, 2023 | 10.85 | 1 | +0.00(+0.00%) | |||
Oct 18, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 105 | -0.00(-0.00%) |
Oct 10, 2023 | 10.85 | 2 | +0.00(+0.00%) | |||
Oct 09, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 211 | -0.03(-0.28%) |
Oct 06, 2023 | 10.90 | 10.90 | 10.86 | 10.88 | 947 | +0.03(+0.28%) |
Oct 05, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 69,458 | -0.01(-0.09%) |
Oct 04, 2023 | 10.84 | 10.86 | 10.84 | 10.86 | 151,244 | +0.01(+0.09%) |
Oct 03, 2023 | 10.83 | 10.85 | 10.83 | 10.85 | 54,207 | +0.02(+0.18%) |
Oct 02, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 103 | +0.01(+0.09%) |
Sep 29, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 87,177 | +0.02(+0.19%) |
Sep 21, 2023 | 10.80 | 4 | -0.00(-0.00%) | |||
Sep 18, 2023 | 10.80 | 4 | -0.01(-0.09%) | |||
Sep 15, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 394 | +0.01(+0.09%) |
Sep 14, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.00(+0.00%) |
Sep 06, 2023 | 10.80 | 1 | +0.04(+0.37%) | |||
Sep 01, 2023 | 10.76 | 0 | +0.04(+0.38%) | |||
Aug 30, 2023 | 10.72 | 64 | -0.00(-0.01%) | |||
Aug 29, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 367 | +0.02(+0.19%) |
Aug 28, 2023 | 10.71 | 10.71 | 10.70 | 10.70 | 2,520 | +0.00(+0.00%) |
Aug 24, 2023 | 10.70 | 0 | -0.01(-0.09%) | |||
Aug 23, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 1,649 | +0.02(+0.19%) |
Aug 22, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 300 | +0.02(+0.19%) |
Aug 18, 2023 | 10.67 | 0 | -0.02(-0.19%) | |||
Aug 17, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 150 | +0.01(+0.09%) |
Aug 16, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 104 | +0.02(+0.19%) |
Aug 09, 2023 | 10.66 | 4 | -0.03(-0.28%) | |||
Aug 07, 2023 | 10.69 | 0 | +0.03(+0.28%) | |||
Aug 04, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 404 | +0.02(+0.19%) |
Aug 01, 2023 | 10.64 | 120 | +0.01(+0.09%) | |||
Jul 28, 2023 | 10.63 | 64 | -0.02(-0.19%) | |||
Jul 27, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 3,102 | +0.05(+0.47%) |
Jul 24, 2023 | 10.60 | 0 | -0.01(-0.09%) | |||
Jul 21, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 157 | +0.01(+0.09%) |
Jul 12, 2023 | 10.60 | 0 | -0.02(-0.19%) | |||
Jul 07, 2023 | 10.62 | 0 | +0.00(+0.00%) | |||
Jul 06, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 1,010 | +0.10(+0.95%) |
Jun 28, 2023 | 10.52 | 4 | +0.01(+0.10%) | |||
Jun 27, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10,800 | -0.00(-0.01%) |
Jun 20, 2023 | 10.51 | 4 | +0.01(+0.11%) | |||
Jun 15, 2023 | 10.50 | 0 | +0.01(+0.10%) | |||
Jun 12, 2023 | 10.49 | 93 | -0.01(-0.10%) | |||
Jun 09, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.05(+0.48%) |
Jun 02, 2023 | 10.45 | 32 | -0.04(-0.38%) |