Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 139 | -0.03(-0.27%) |
May 21, 2024 | 11.18 | 27 | +0.05(+0.45%) | |||
May 17, 2024 | 11.13 | 90 | -0.07(-0.62%) | |||
May 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 1,547 | +0.03(+0.27%) |
May 13, 2024 | 11.17 | 12 | +0.02(+0.18%) | |||
May 09, 2024 | 11.15 | 12 | +0.05(+0.45%) | |||
May 08, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 283 | -0.01(-0.09%) |
May 07, 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 223 | -0.07(-0.63%) |
Apr 29, 2024 | 11.18 | 0 | +0.09(+0.81%) | |||
Apr 25, 2024 | 11.09 | 96 | -0.06(-0.54%) | |||
Apr 24, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 638 | -0.04(-0.36%) |
Apr 23, 2024 | 11.15 | 11.22 | 11.15 | 11.19 | 3,183 | +0.07(+0.63%) |
Apr 18, 2024 | 11.12 | 0 | +0.01(+0.09%) | |||
Apr 15, 2024 | 11.11 | 120 | -0.06(-0.54%) | |||
Apr 10, 2024 | 11.17 | 3 | -0.06(-0.57%) | |||
Apr 09, 2024 | 11.30 | 11.30 | 11.16 | 11.23 | 1,349 | -0.07(-0.58%) |
Apr 05, 2024 | 11.30 | 4 | +0.08(+0.71%) | |||
Apr 04, 2024 | 11.08 | 11.22 | 11.03 | 11.22 | 57,360 | +0.09(+0.81%) |
Apr 02, 2024 | 11.13 | 12 | +0.00(+0.00%) | |||
Apr 01, 2024 | 11.13 | 11.14 | 11.13 | 11.13 | 5,162 | +0.00(+0.00%) |
Mar 28, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 2,968 | +0.03(+0.27%) |
Mar 27, 2024 | 11.15 | 11.15 | 11.07 | 11.10 | 556 | +0.02(+0.18%) |
Mar 25, 2024 | 11.08 | 16 | +0.03(+0.27%) | |||
Mar 20, 2024 | 11.05 | 1 | +0.00(+0.00%) | |||
Mar 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 560 | -0.02(-0.18%) |
Mar 15, 2024 | 11.07 | 92 | -0.01(-0.09%) | |||
Mar 08, 2024 | 11.08 | 29 | +0.08(+0.73%) | |||
Mar 07, 2024 | 11.07 | 11.07 | 11.00 | 11.00 | 102,476 | -0.07(-0.63%) |
Mar 05, 2024 | 11.07 | 0 | +0.00(+0.00%) | |||
Mar 04, 2024 | 11.07 | 11.14 | 11.07 | 11.07 | 887 | +0.02(+0.18%) |
Feb 29, 2024 | 11.05 | 2 | -0.10(-0.90%) | |||
Feb 27, 2024 | 11.15 | 544 | -0.05(-0.45%) | |||
Feb 21, 2024 | 11.20 | 2 | +0.05(+0.45%) | |||
Feb 09, 2024 | 11.15 | 15 | +0.00(+0.00%) | |||
Feb 08, 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 1,141 | +0.05(+0.45%) |
Feb 07, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 3,978 | +0.03(+0.27%) |
Jan 30, 2024 | 11.07 | 18 | -0.08(-0.72%) | |||
Jan 29, 2024 | 11.12 | 11.15 | 11.12 | 11.15 | 776 | +0.00(+0.00%) |
Jan 23, 2024 | 11.15 | 10 | +0.04(+0.36%) | |||
Jan 19, 2024 | 11.11 | 17 | +0.02(+0.18%) | |||
Jan 18, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 20,032 | -0.01(-0.09%) |
Jan 17, 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 166,233 | +0.01(+0.09%) |
Jan 16, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 628 | +0.03(+0.27%) |
Jan 08, 2024 | 11.06 | 16 | +0.02(+0.18%) | |||
Jan 04, 2024 | 11.04 | 57 | +0.02(+0.18%) | |||
Jan 02, 2024 | 11.02 | 87 | +0.02(+0.18%) | |||
Dec 29, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 1,366 | +0.00(+0.00%) |
Dec 27, 2023 | 11.00 | 72 | +0.00(+0.00%) | |||
Dec 18, 2023 | 11.00 | 67 | +0.01(+0.09%) | |||
Dec 12, 2023 | 10.99 | 9 | -0.01(-0.09%) | |||
Dec 11, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 113 | +0.00(+0.00%) |
Nov 30, 2023 | 11.00 | 66 | +0.02(+0.18%) | |||
Nov 27, 2023 | 10.98 | 31 | +0.03(+0.27%) | |||
Nov 22, 2023 | 10.95 | 2 | +0.00(+0.00%) | |||
Nov 21, 2023 | 10.96 | 10.96 | 10.95 | 10.95 | 50,005 | +0.00(+0.00%) |
Nov 15, 2023 | 10.95 | 267 | +0.00(+0.00%) | |||
Nov 14, 2023 | 10.94 | 10.95 | 10.94 | 10.95 | 21,350 | +0.00(+0.00%) |
Nov 13, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,128 | +0.02(+0.18%) |
Nov 10, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 110 | +0.01(+0.09%) |
Nov 09, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 113 | +0.00(+0.00%) |
Nov 08, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 106 | +0.00(+0.00%) |
Nov 07, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 367 | +0.02(+0.18%) |
Oct 30, 2023 | 10.90 | 5 | +0.01(+0.09%) | |||
Oct 27, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 5,173 | +0.00(+0.00%) |
Oct 26, 2023 | 10.88 | 10.89 | 10.88 | 10.89 | 380 | +0.00(+0.00%) |
Oct 25, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 200 | +0.01(+0.09%) |
Oct 20, 2023 | 10.88 | 0 | +0.02(+0.18%) | |||
Oct 18, 2023 | 10.86 | 0 | +0.01(+0.09%) | |||
Oct 16, 2023 | 10.85 | 26 | +0.00(+0.00%) | |||
Oct 12, 2023 | 10.85 | 3 | +0.00(+0.00%) | |||
Oct 11, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 106 | -0.03(-0.23%) |
Oct 10, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 367 | +0.03(+0.23%) |
Oct 05, 2023 | 10.85 | 1 | -0.03(-0.28%) | |||
Oct 04, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 25,049 | +0.02(+0.18%) |
Sep 29, 2023 | 10.86 | 1 | +0.00(+0.00%) | |||
Sep 28, 2023 | 10.86 | 10.90 | 10.85 | 10.86 | 1,147 | +0.00(+0.00%) |
Sep 27, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 125 | +0.00(+0.00%) |
Sep 19, 2023 | 10.86 | 4 | +0.01(+0.09%) | |||
Sep 18, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 105 | -0.05(-0.46%) |
Sep 12, 2023 | 10.90 | 0 | +0.05(+0.46%) | |||
Sep 08, 2023 | 10.85 | 0 | -0.01(-0.09%) | |||
Sep 06, 2023 | 10.86 | 11 | +0.01(+0.09%) | |||
Sep 05, 2023 | 10.90 | 10.90 | 10.85 | 10.85 | 304 | +0.04(+0.37%) |
Sep 01, 2023 | 10.90 | 10.90 | 10.81 | 10.81 | 883 | -0.10(-0.92%) |
Aug 30, 2023 | 10.91 | 1 | +0.01(+0.09%) | |||
Aug 25, 2023 | 10.90 | 0 | +0.00(+0.00%) | |||
Aug 24, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 253 | -0.02(-0.18%) |
Aug 21, 2023 | 10.92 | 0 | +0.02(+0.18%) | |||
Aug 17, 2023 | 10.90 | 25 | +0.01(+0.05%) | |||
Aug 16, 2023 | 10.85 | 10.89 | 10.85 | 10.89 | 4,313 | +0.04(+0.41%) |
Aug 15, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 108 | +0.08(+0.74%) |
Aug 14, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 307 | +0.00(+0.00%) |
Aug 11, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 233 | +0.00(+0.00%) |
Aug 10, 2023 | 10.80 | 10.80 | 10.77 | 10.77 | 720 | +0.00(+0.00%) |
Aug 09, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 226 | -0.04(-0.37%) |
Aug 07, 2023 | 10.81 | 1 | -0.00(-0.00%) | |||
Aug 03, 2023 | 10.81 | 96 | +0.01(+0.09%) | |||
Aug 02, 2023 | 10.77 | 10.80 | 10.77 | 10.80 | 530 | -0.05(-0.46%) |
Aug 01, 2023 | 10.84 | 10.85 | 10.83 | 10.85 | 2,548 | +0.09(+0.84%) |
Jul 31, 2023 | 10.80 | 10.80 | 10.76 | 10.76 | 2,115 | +0.00(+0.00%) |
Jul 28, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 356 | +0.00(+0.00%) |
Jul 27, 2023 | 10.85 | 10.90 | 10.76 | 10.76 | 10,820 | -0.03(-0.25%) |
Jul 26, 2023 | 10.80 | 10.82 | 10.76 | 10.79 | 13,957 | -0.02(-0.21%) |
Jul 25, 2023 | 10.78 | 11.20 | 10.78 | 10.81 | 62,222 | -0.04(-0.37%) |
Jul 24, 2023 | 11.09 | 11.89 | 10.72 | 10.85 | 232,971 | -0.30(-2.69%) |
Jul 21, 2023 | 10.90 | 12.00 | 10.90 | 11.15 | 63,925 | +0.25(+2.30%) |
Jul 20, 2023 | 10.89 | 10.90 | 10.89 | 10.90 | 1,858 | +0.05(+0.46%) |
Jul 19, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 200 | +0.00(+0.00%) |
Jul 18, 2023 | 10.83 | 10.85 | 10.83 | 10.85 | 1,154 | +0.00(+0.00%) |
Jul 17, 2023 | 10.84 | 10.85 | 10.80 | 10.85 | 8,354 | +0.03(+0.26%) |
Jul 14, 2023 | 10.84 | 10.84 | 10.82 | 10.82 | 920 | -0.01(-0.07%) |
Jul 13, 2023 | 10.83 | 10.83 | 10.82 | 10.83 | 3,214 | +0.00(+0.00%) |
Jul 12, 2023 | 10.82 | 10.83 | 10.82 | 10.83 | 5,469 | +0.01(+0.09%) |
Jul 06, 2023 | 10.82 | 100 | -0.02(-0.18%) | |||
Jul 05, 2023 | 10.83 | 10.84 | 10.83 | 10.84 | 994 | +0.03(+0.28%) |
Jun 30, 2023 | 10.81 | 2 | +0.00(+0.00%) | |||
Jun 29, 2023 | 10.80 | 10.81 | 10.80 | 10.81 | 5,110 | -0.03(-0.28%) |
Jun 26, 2023 | 10.84 | 22 | +0.14(+1.31%) | |||
Jun 23, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.01(+0.14%) |
Jun 22, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 104 | -0.00(-0.05%) |
Jun 21, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 456 | +0.00(+0.00%) |
Jun 20, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 171 | +0.03(+0.28%) |
Jun 16, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 218 | +0.06(+0.57%) |