Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2024 | 10.54 | 0 | -0.01(-0.09%) | |||
Feb 23, 2024 | 10.55 | 33 | +0.01(+0.09%) | |||
Feb 21, 2024 | 10.54 | 107 | +0.00(+0.00%) | |||
Feb 20, 2024 | 10.51 | 10.54 | 10.51 | 10.54 | 3,142 | +0.02(+0.24%) |
Feb 16, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 4,623 | -0.00(-0.05%) |
Feb 15, 2024 | 10.50 | 10.52 | 10.49 | 10.52 | 105,893 | +0.04(+0.38%) |
Feb 14, 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 20,198 | +0.00(+0.00%) |
Feb 13, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 349 | -0.02(-0.15%) |
Feb 12, 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 226 | +0.03(+0.24%) |
Feb 05, 2024 | 10.47 | 2 | +0.00(+0.00%) | |||
Feb 02, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 100 | -0.07(-0.66%) |
Jan 22, 2024 | 10.54 | 0 | +0.07(+0.67%) | |||
Jan 18, 2024 | 10.47 | 2 | -0.01(-0.10%) | |||
Jan 16, 2024 | 10.48 | 0 | +0.01(+0.10%) | |||
Jan 09, 2024 | 10.47 | 44 | +0.03(+0.29%) | |||
Jan 08, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 2,722 | +0.04(+0.38%) |
Jan 05, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 2,004 | -0.02(-0.19%) |
Jan 04, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 610 | +0.02(+0.19%) |
Dec 29, 2023 | 10.40 | 0 | -0.02(-0.19%) | |||
Dec 28, 2023 | 10.40 | 10.42 | 10.39 | 10.42 | 52,201 | +0.04(+0.39%) |
Dec 27, 2023 | 10.41 | 10.41 | 10.38 | 10.38 | 8,712 | -0.06(-0.57%) |
Dec 22, 2023 | 10.44 | 3 | +0.05(+0.48%) | |||
Dec 19, 2023 | 10.39 | 173 | +0.02(+0.19%) | |||
Dec 12, 2023 | 10.37 | 82 | -0.02(-0.19%) | |||
Dec 11, 2023 | 10.42 | 10.42 | 10.39 | 10.39 | 50,404 | -0.04(-0.38%) |
Dec 08, 2023 | 10.39 | 10.43 | 10.39 | 10.43 | 720 | +0.06(+0.58%) |
Dec 01, 2023 | 10.37 | 70 | -0.04(-0.38%) | |||
Nov 28, 2023 | 10.41 | 0 | +0.02(+0.19%) | |||
Nov 22, 2023 | 10.39 | 100 | +0.01(+0.10%) | |||
Nov 21, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 100 | +0.01(+0.10%) |
Nov 16, 2023 | 10.37 | 0 | -0.01(-0.10%) | |||
Nov 15, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 150 | -0.03(-0.29%) |
Nov 14, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 536 | +0.00(+0.00%) |
Nov 07, 2023 | 10.41 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 4,885 | +0.00(+0.00%) |
Oct 31, 2023 | 10.41 | 1 | +0.03(+0.29%) | |||
Oct 27, 2023 | 10.38 | 102 | -0.02(-0.19%) | |||
Oct 25, 2023 | 10.40 | 0 | -0.01(-0.10%) | |||
Oct 24, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 20,304 | +0.01(+0.10%) |
Oct 19, 2023 | 10.40 | 0 | -0.01(-0.10%) | |||
Oct 18, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 5,721 | +0.00(+0.00%) |
Oct 16, 2023 | 10.41 | 2 | +0.00(+0.00%) | |||
Oct 13, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 215 | -0.01(-0.13%) |
Oct 12, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 706 | +0.00(+0.03%) |
Oct 11, 2023 | 10.41 | 10.42 | 10.41 | 10.42 | 565 | +0.00(+0.00%) |
Oct 09, 2023 | 10.42 | 3 | -0.01(-0.10%) | |||
Oct 06, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 379 | +0.00(+0.00%) |
Oct 05, 2023 | 10.42 | 10.43 | 10.42 | 10.43 | 832 | +0.01(+0.10%) |
Oct 04, 2023 | 10.43 | 10.44 | 10.42 | 10.42 | 116,281 | +0.00(+0.00%) |
Oct 03, 2023 | 10.41 | 10.42 | 10.41 | 10.42 | 10,137 | +0.00(+0.00%) |
Oct 02, 2023 | 10.44 | 10.44 | 10.41 | 10.42 | 147,210 | +0.00(+0.00%) |
Sep 29, 2023 | 10.43 | 10.44 | 10.41 | 10.42 | 80,808 | +0.01(+0.10%) |
Sep 28, 2023 | 10.43 | 10.43 | 10.40 | 10.41 | 6,794 | -0.01(-0.10%) |
Sep 27, 2023 | 10.44 | 10.44 | 10.41 | 10.42 | 8,074 | -0.01(-0.10%) |
Sep 26, 2023 | 10.41 | 10.43 | 10.41 | 10.43 | 79,759 | +0.02(+0.19%) |
Sep 25, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 28,093 | -0.09(-0.86%) |
Sep 22, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 15,248 | +0.00(+0.00%) |
Sep 21, 2023 | 10.48 | 10.50 | 10.47 | 10.50 | 10,403 | +0.03(+0.29%) |
Sep 20, 2023 | 10.37 | 10.50 | 10.37 | 10.47 | 23,848 | +0.10(+0.96%) |
Sep 19, 2023 | 10.35 | 10.50 | 10.35 | 10.37 | 26,896 | +0.02(+0.19%) |
Sep 18, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 5,019 | +0.02(+0.19%) |
Sep 15, 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 94,339 | -0.03(-0.29%) |
Sep 12, 2023 | 10.36 | 2 | +0.00(+0.00%) | |||
Sep 11, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 355 | +0.02(+0.19%) |
Sep 08, 2023 | 10.35 | 10.35 | 10.34 | 10.34 | 41,768 | -0.01(-0.10%) |
Sep 07, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 238 | +0.00(+0.00%) |
Sep 06, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 165 | +0.00(+0.00%) |
Sep 05, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 13,942 | -0.00(-0.00%) |
Sep 01, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 808 | +0.00(+0.00%) |
Aug 31, 2023 | 10.33 | 10.35 | 10.33 | 10.35 | 2,108 | +0.03(+0.29%) |
Aug 30, 2023 | 10.32 | 10.34 | 10.32 | 10.32 | 51,508 | +0.00(+0.00%) |
Aug 29, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 308 | +0.01(+0.10%) |
Aug 28, 2023 | 10.34 | 10.34 | 10.31 | 10.31 | 10,952 | +0.00(+0.00%) |
Aug 25, 2023 | 10.32 | 10.34 | 10.31 | 10.31 | 5,008 | +0.01(+0.10%) |
Aug 23, 2023 | 10.30 | 5 | +0.00(+0.00%) | |||
Aug 22, 2023 | 10.29 | 10.30 | 10.29 | 10.30 | 1,505 | +0.00(+0.00%) |
Aug 21, 2023 | 10.27 | 10.30 | 10.27 | 10.30 | 11,747 | +0.03(+0.29%) |
Aug 16, 2023 | 10.27 | 0 | +0.02(+0.20%) | |||
Aug 15, 2023 | 10.25 | 10.27 | 10.24 | 10.25 | 14,775 | +0.01(+0.10%) |
Aug 14, 2023 | 10.23 | 10.24 | 10.23 | 10.24 | 10,204 | +0.01(+0.10%) |
Aug 11, 2023 | 10.23 | 10.23 | 10.22 | 10.23 | 42,138 | +0.01(+0.10%) |
Aug 10, 2023 | 10.23 | 10.23 | 10.21 | 10.22 | 3,919 | +0.00(+0.00%) |
Aug 09, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 28,173 | +0.01(+0.10%) |
Aug 08, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 1,568 | -0.01(-0.10%) |
Aug 07, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 762 | -0.01(-0.10%) |
Aug 03, 2023 | 10.23 | 76 | +0.02(+0.19%) | |||
Aug 01, 2023 | 10.21 | 58 | -0.01(-0.09%) | |||
Jul 31, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 2,389 | +0.00(+0.00%) |
Jul 28, 2023 | 10.25 | 10.25 | 10.22 | 10.22 | 1,362 | -0.01(-0.10%) |
Jul 27, 2023 | 10.23 | 10.23 | 10.22 | 10.23 | 26,127 | +0.01(+0.10%) |
Jul 26, 2023 | 10.25 | 10.25 | 10.22 | 10.22 | 3,585 | +0.00(+0.00%) |
Jul 25, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 28,305 | +0.02(+0.20%) |
Jul 24, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 1,011 | +0.00(+0.05%) |
Jul 13, 2023 | 10.20 | 0 | -0.00(-0.05%) | |||
Jul 10, 2023 | 10.20 | 264 | +0.06(+0.59%) | |||
Jul 05, 2023 | 10.14 | 0 | +0.00(+0.00%) | |||
Jun 27, 2023 | 10.14 | 1 | +0.00(+0.00%) | |||
Jun 26, 2023 | 10.13 | 10.14 | 10.13 | 10.14 | 27,423 | +0.02(+0.20%) |
Jun 21, 2023 | 10.12 | 36 | +0.02(+0.17%) |