Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.09 | 11.09 | 11.05 | 11.05 | 25,682 | -0.04(-0.36%) |
May 28, 2024 | 11.09 | 13 | +0.05(+0.45%) | |||
May 24, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 118 | -0.03(-0.27%) |
May 23, 2024 | 11.04 | 11.07 | 11.04 | 11.07 | 315 | +0.02(+0.14%) |
May 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 613 | -0.02(-0.14%) |
May 17, 2024 | 11.07 | 71 | -0.01(-0.09%) | |||
May 16, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 593 | +0.03(+0.27%) |
May 15, 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 2,270 | -0.05(-0.45%) |
May 14, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 356 | +0.03(+0.27%) |
May 13, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 174 | +0.01(+0.05%) |
May 10, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 110 | +0.03(+0.23%) |
May 09, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 865 | +0.00(+0.00%) |
May 08, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 302,527 | -0.02(-0.18%) |
May 07, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 657 | -0.03(-0.26%) |
May 06, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 270 | +0.05(+0.44%) |
Apr 30, 2024 | 11.04 | 151 | -0.01(-0.09%) | |||
Apr 25, 2024 | 11.05 | 16 | +0.04(+0.36%) | |||
Apr 23, 2024 | 11.01 | 95 | -0.01(-0.09%) | |||
Apr 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 4,898 | +0.00(+0.00%) |
Apr 19, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 448 | +0.01(+0.09%) |
Apr 17, 2024 | 11.01 | 29 | -0.03(-0.27%) | |||
Apr 16, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 241 | +0.00(+0.00%) |
Apr 11, 2024 | 11.04 | 43 | +0.00(+0.00%) | |||
Apr 09, 2024 | 11.04 | 155 | +0.00(+0.00%) | |||
Apr 08, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 238 | +0.02(+0.23%) |
Apr 05, 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 514 | -0.01(-0.14%) |
Apr 04, 2024 | 11.04 | 11.05 | 11.03 | 11.03 | 2,854 | -0.02(-0.18%) |
Apr 03, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 190 | +0.05(+0.45%) |
Apr 02, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 570 | -0.05(-0.45%) |
Apr 01, 2024 | 11.05 | 11.05 | 11.04 | 11.05 | 3,119 | -0.08(-0.72%) |
Mar 28, 2024 | 10.98 | 11.17 | 10.94 | 11.13 | 124,727 | +0.15(+1.37%) |
Mar 27, 2024 | 10.99 | 10.99 | 10.97 | 10.98 | 2,924 | -0.01(-0.09%) |
Mar 26, 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 4,002 | +0.01(+0.09%) |
Mar 25, 2024 | 10.98 | 10.98 | 10.95 | 10.98 | 3,302 | +0.00(+0.00%) |
Mar 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 574 | +0.03(+0.27%) |
Mar 21, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 8,778 | +0.00(+0.00%) |
Mar 19, 2024 | 10.95 | 230 | +0.02(+0.18%) | |||
Mar 14, 2024 | 10.93 | 59 | +0.01(+0.09%) | |||
Mar 13, 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 340 | -0.01(-0.09%) |
Mar 12, 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 422 | -0.01(-0.09%) |
Mar 07, 2024 | 10.94 | 9 | +0.01(+0.09%) | |||
Mar 06, 2024 | 10.93 | 10.94 | 10.93 | 10.93 | 80,442 | +0.01(+0.09%) |
Mar 05, 2024 | 10.93 | 10.93 | 10.92 | 10.92 | 53,954 | -0.01(-0.09%) |
Mar 04, 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 16,120 | +0.01(+0.09%) |
Mar 01, 2024 | 10.92 | 10.93 | 10.92 | 10.92 | 14,230 | -0.02(-0.18%) |
Feb 28, 2024 | 10.94 | 0 | +0.02(+0.18%) | |||
Feb 27, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 526 | -0.01(-0.09%) |
Feb 26, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 738 | +0.01(+0.09%) |
Feb 22, 2024 | 10.92 | 138 | +0.01(+0.05%) | |||
Feb 21, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 1,031 | -0.00(-0.03%) |
Feb 15, 2024 | 10.92 | 256 | +0.00(+0.03%) | |||
Feb 14, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 1,534 | +0.01(+0.14%) |
Feb 13, 2024 | 10.93 | 10.93 | 10.90 | 10.90 | 3,147 | +0.00(+0.00%) |
Feb 09, 2024 | 10.90 | 80 | +0.00(+0.00%) | |||
Feb 08, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 50,289 | -0.02(-0.18%) |
Feb 07, 2024 | 10.91 | 10.92 | 10.90 | 10.92 | 173,314 | +0.00(+0.02%) |
Feb 06, 2024 | 10.91 | 10.92 | 10.90 | 10.92 | 19,971 | +0.01(+0.07%) |
Feb 05, 2024 | 10.89 | 10.91 | 10.89 | 10.91 | 317,337 | +0.03(+0.28%) |
Feb 02, 2024 | 10.88 | 10.88 | 10.87 | 10.88 | 44,641 | +0.00(+0.00%) |
Feb 01, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 2,674 | +0.00(+0.00%) |
Jan 31, 2024 | 10.86 | 10.88 | 10.86 | 10.88 | 3,598 | +0.01(+0.09%) |
Jan 30, 2024 | 10.88 | 10.88 | 10.86 | 10.87 | 4,840 | -0.01(-0.09%) |
Jan 29, 2024 | 10.88 | 10.88 | 10.87 | 10.88 | 7,117 | +0.00(+0.00%) |
Jan 26, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 5,507 | +0.00(+0.00%) |
Jan 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 11,223 | +0.00(+0.00%) |
Jan 23, 2024 | 10.88 | 12 | +0.00(+0.00%) | |||
Jan 22, 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 465 | +0.01(+0.05%) |
Jan 19, 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 1,932 | +0.01(+0.05%) |
Jan 17, 2024 | 10.87 | 6 | +0.02(+0.14%) | |||
Jan 12, 2024 | 10.85 | 30 | -0.01(-0.09%) | |||
Jan 11, 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 912 | -0.00(-0.05%) |
Jan 10, 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 1,424 | -0.00(-0.03%) |
Jan 09, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 249 | +0.01(+0.12%) |
Jan 08, 2024 | 10.85 | 10.87 | 10.85 | 10.86 | 858,940 | +0.01(+0.09%) |
Jan 05, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 30,270 | +0.00(+0.00%) |
Jan 04, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 5,103 | +0.01(+0.09%) |
Jan 03, 2024 | 10.84 | 10.85 | 10.84 | 10.84 | 9,432 | +0.01(+0.09%) |
Jan 02, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 681 | -0.02(-0.18%) |
Dec 29, 2023 | 10.86 | 10.86 | 10.83 | 10.85 | 69,558 | +0.00(+0.00%) |
Dec 28, 2023 | 10.83 | 10.86 | 10.83 | 10.85 | 23,138 | +0.04(+0.37%) |
Dec 27, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 262 | -0.06(-0.55%) |
Dec 26, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 450 | +0.02(+0.18%) |
Dec 21, 2023 | 10.85 | 159 | -0.03(-0.28%) | |||
Dec 20, 2023 | 10.83 | 10.88 | 10.82 | 10.88 | 3,566 | +0.04(+0.37%) |
Dec 19, 2023 | 10.85 | 10.86 | 10.84 | 10.84 | 23,593 | -0.01(-0.09%) |
Dec 18, 2023 | 10.85 | 10.86 | 10.84 | 10.85 | 951,510 | -0.00(-0.00%) |
Dec 15, 2023 | 10.85 | 10.86 | 10.83 | 10.85 | 121,352 | +0.00(+0.00%) |
Dec 14, 2023 | 10.85 | 10.85 | 10.82 | 10.85 | 45,530 | +0.00(+0.00%) |
Dec 13, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 161,601 | +0.00(+0.00%) |
Dec 11, 2023 | 10.85 | 1 | +0.03(+0.28%) | |||
Dec 08, 2023 | 10.85 | 10.85 | 10.82 | 10.82 | 50,776 | -0.05(-0.46%) |
Dec 07, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 7,151 | +0.00(+0.05%) |
Dec 05, 2023 | 10.87 | 3 | +0.01(+0.05%) | |||
Dec 04, 2023 | 10.87 | 10.87 | 10.86 | 10.86 | 1,239 | -0.01(-0.09%) |
Dec 01, 2023 | 10.87 | 10.87 | 10.86 | 10.87 | 98,212 | +0.00(+0.00%) |
Nov 30, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10,299 | +0.00(+0.00%) |
Nov 29, 2023 | 10.86 | 10.87 | 10.85 | 10.87 | 20,655 | +0.01(+0.09%) |
Nov 28, 2023 | 10.86 | 10.87 | 10.86 | 10.86 | 35,480 | +0.00(+0.00%) |
Nov 27, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 1,008 | +0.00(+0.00%) |
Nov 21, 2023 | 10.86 | 1 | +0.00(+0.00%) | |||
Nov 20, 2023 | 10.85 | 10.86 | 10.85 | 10.86 | 1,517 | +0.00(+0.00%) |
Nov 17, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 536,988 | +0.01(+0.09%) |
Nov 16, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 2,000 | -0.01(-0.09%) |
Nov 15, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 298 | +0.01(+0.09%) |
Nov 13, 2023 | 10.85 | 2 | +0.00(+0.00%) | |||
Nov 10, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 302 | +0.01(+0.09%) |
Nov 08, 2023 | 10.84 | 2 | +0.00(+0.00%) | |||
Nov 07, 2023 | 10.84 | 10.86 | 10.84 | 10.84 | 136,092 | +0.00(+0.00%) |
Nov 06, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 165 | +0.01(+0.09%) |
Nov 03, 2023 | 10.84 | 10.84 | 10.83 | 10.83 | 11,364 | +0.00(+0.00%) |
Nov 02, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 100,012 | -0.01(-0.09%) |
Nov 01, 2023 | 10.85 | 10.85 | 10.83 | 10.84 | 254,496 | +0.00(+0.00%) |
Oct 31, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 869 | +0.00(+0.00%) |
Oct 30, 2023 | 10.84 | 10.84 | 10.83 | 10.84 | 375,311 | +0.01(+0.09%) |
Oct 27, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 150,003 | +0.00(+0.00%) |
Oct 25, 2023 | 10.83 | 1 | +0.00(+0.00%) | |||
Oct 24, 2023 | 10.82 | 10.83 | 10.82 | 10.83 | 10,514 | +0.01(+0.09%) |
Oct 20, 2023 | 10.82 | 3 | +0.01(+0.09%) | |||
Oct 17, 2023 | 10.81 | 1 | +0.01(+0.09%) | |||
Oct 16, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 66,006 | +0.00(+0.00%) |
Oct 04, 2023 | 10.80 | 4 | +0.02(+0.14%) | |||
Oct 03, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 504 | +0.01(+0.05%) |
Sep 28, 2023 | 10.78 | 8 | +0.02(+0.19%) | |||
Sep 27, 2023 | 10.77 | 10.77 | 10.76 | 10.76 | 9,564 | -0.01(-0.09%) |
Sep 25, 2023 | 10.77 | 6 | +0.00(+0.00%) | |||
Sep 21, 2023 | 10.77 | 0 | +0.01(+0.09%) | |||
Sep 20, 2023 | 10.75 | 10.76 | 10.75 | 10.76 | 509,848 | +0.01(+0.09%) |
Sep 19, 2023 | 10.77 | 10.77 | 10.75 | 10.75 | 37,417 | -0.01(-0.05%) |
Sep 18, 2023 | 10.73 | 10.77 | 10.73 | 10.76 | 2,550 | -0.01(-0.14%) |
Sep 15, 2023 | 10.75 | 10.77 | 10.75 | 10.77 | 1,417 | +0.01(+0.14%) |
Sep 14, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 7,284 | +0.01(+0.05%) |
Sep 13, 2023 | 10.75 | 10.77 | 10.75 | 10.75 | 87,305 | +0.00(+0.00%) |
Sep 12, 2023 | 10.77 | 10.77 | 10.75 | 10.75 | 137,725 | -0.01(-0.05%) |
Sep 11, 2023 | 10.76 | 10.77 | 10.75 | 10.76 | 359,051 | +0.01(+0.05%) |
Sep 08, 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 32,770 | +0.00(+0.00%) |
Sep 07, 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 25,013 | +0.00(+0.00%) |
Sep 06, 2023 | 10.75 | 10.76 | 10.75 | 10.75 | 114,186 | +0.01(+0.09%) |
Sep 05, 2023 | 10.77 | 10.77 | 10.74 | 10.74 | 3,058 | -0.00(-0.05%) |
Aug 31, 2023 | 10.74 | 19 | +0.00(+0.00%) | |||
Aug 30, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 30,710 | +0.00(+0.00%) |
Aug 29, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 90,603 | +0.00(+0.00%) |
Aug 28, 2023 | 10.75 | 10.75 | 10.74 | 10.74 | 425,322 | -0.01(-0.05%) |
Aug 25, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 17,101 | +0.01(+0.09%) |
Aug 24, 2023 | 10.74 | 10.75 | 10.73 | 10.74 | 138,712 | -0.01(-0.09%) |
Aug 23, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 11,279 | +0.00(+0.00%) |
Aug 22, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 250,158 | +0.00(+0.00%) |
Aug 21, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10,329 | +0.00(+0.00%) |
Aug 18, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 36,091 | +0.00(+0.00%) |
Aug 17, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 109,622 | +0.01(+0.09%) |
Aug 16, 2023 | 10.76 | 10.76 | 10.74 | 10.74 | 481,752 | -0.00(-0.05%) |
Aug 15, 2023 | 10.76 | 10.76 | 10.72 | 10.74 | 234,761 | -0.02(-0.14%) |
Aug 14, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 431,880 | +0.00(+0.00%) |
Aug 11, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 350,111 | +0.00(+0.00%) |
Aug 07, 2023 | 10.76 | 6 | +0.00(+0.00%) | |||
Aug 04, 2023 | 10.76 | 10.76 | 10.75 | 10.76 | 1,809 | +0.00(+0.00%) |
Aug 03, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 1,304 | +0.00(+0.00%) |
Aug 01, 2023 | 10.76 | 2,007 | +0.03(+0.28%) | |||
Jul 31, 2023 | 10.71 | 10.73 | 10.71 | 10.73 | 566,950 | +0.01(+0.09%) |
Jul 27, 2023 | 10.72 | 121 | +0.02(+0.19%) | |||
Jul 26, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 245 | +0.01(+0.09%) |
Jul 25, 2023 | 10.68 | 10.69 | 10.68 | 10.69 | 518 | +0.01(+0.09%) |
Jul 24, 2023 | 10.68 | 10.71 | 10.68 | 10.68 | 103,234 | -0.02(-0.19%) |
Jul 21, 2023 | 10.69 | 10.70 | 10.69 | 10.70 | 410,994 | +0.01(+0.14%) |
Jul 18, 2023 | 10.69 | 43 | +0.03(+0.23%) | |||
Jul 17, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 316 | -0.04(-0.37%) |
Jul 13, 2023 | 10.70 | 15 | +0.00(+0.00%) | |||
Jul 12, 2023 | 10.69 | 10.70 | 10.67 | 10.70 | 1,308 | +0.02(+0.19%) |
Jul 11, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 240 | +0.00(+0.00%) |
Jul 10, 2023 | 10.70 | 11.15 | 10.68 | 10.68 | 572,983 | +0.01(+0.09%) |
Jul 03, 2023 | 10.67 | 254 | +0.04(+0.38%) | |||
Jun 30, 2023 | 11.15 | 11.15 | 10.63 | 10.63 | 6,102 | -0.04(-0.37%) |
Jun 29, 2023 | 11.10 | 11.10 | 10.67 | 10.67 | 921 | +0.05(+0.47%) |
Jun 28, 2023 | 10.62 | 10.64 | 10.62 | 10.62 | 316,023 | +0.01(+0.09%) |
Jun 27, 2023 | 10.61 | 10.62 | 10.61 | 10.61 | 312,963 | +0.01(+0.09%) |
Jun 26, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 380,840 | -0.01(-0.09%) |
Jun 23, 2023 | 10.60 | 10.61 | 10.59 | 10.61 | 293,056 | +0.01(+0.09%) |
Jun 22, 2023 | 10.60 | 10.69 | 10.59 | 10.60 | 115,736 | +0.01(+0.09%) |
Jun 21, 2023 | 10.58 | 10.59 | 10.58 | 10.59 | 185,880 | +0.02(+0.19%) |
Jun 20, 2023 | 10.59 | 10.59 | 10.57 | 10.57 | 9,144 | -0.01(-0.09%) |
Jun 16, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 252 | +0.00(+0.00%) |