Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.61 | 10.69 | 10.50 | 10.64 | 1,498,436 | +0.12(+1.14%) |
Jun 27, 2024 | 10.56 | 10.59 | 10.42 | 10.52 | 1,338,740 | -0.03(-0.27%) |
Jun 26, 2024 | 10.49 | 10.58 | 10.46 | 10.55 | 490,379 | -0.04(-0.37%) |
Jun 25, 2024 | 10.60 | 10.63 | 10.55 | 10.59 | 510,193 | +0.00(+0.00%) |
Jun 24, 2024 | 10.61 | 10.72 | 10.58 | 10.59 | 505,771 | -0.03(-0.27%) |
Jun 21, 2024 | 10.64 | 10.64 | 10.54 | 10.62 | 1,073,243 | +0.02(+0.18%) |
Jun 20, 2024 | 10.53 | 10.67 | 10.53 | 10.60 | 473,194 | +0.00(+0.00%) |
Jun 18, 2024 | 10.67 | 10.69 | 10.54 | 10.60 | 530,177 | -0.05(-0.45%) |
Jun 17, 2024 | 10.46 | 10.66 | 10.45 | 10.65 | 650,028 | +0.14(+1.29%) |
Jun 14, 2024 | 10.40 | 10.56 | 10.39 | 10.51 | 509,402 | +0.05(+0.46%) |
Jun 13, 2024 | 10.32 | 10.49 | 10.29 | 10.46 | 910,755 | +0.11(+1.03%) |
Jun 12, 2024 | 10.25 | 10.44 | 10.25 | 10.36 | 1,187,174 | +0.36(+3.58%) |
Jun 11, 2024 | 10.07 | 10.07 | 9.993 | 9.997 | 790,397 | -0.15(-1.43%) |
Jun 10, 2024 | 10.07 | 10.19 | 10.04 | 10.14 | 451,560 | +0.00(+0.00%) |
Jun 07, 2024 | 10.14 | 10.21 | 10.11 | 10.14 | 478,337 | -0.13(-1.23%) |
Jun 06, 2024 | 10.33 | 10.41 | 10.26 | 10.27 | 352,103 | -0.15(-1.39%) |
Jun 05, 2024 | 10.37 | 10.42 | 10.26 | 10.41 | 373,146 | +0.12(+1.13%) |
Jun 04, 2024 | 10.31 | 10.41 | 10.28 | 10.30 | 436,806 | -0.08(-0.75%) |
Jun 03, 2024 | 10.46 | 10.48 | 10.36 | 10.37 | 510,856 | +0.02(+0.19%) |
May 31, 2024 | 10.27 | 10.40 | 10.24 | 10.36 | 804,625 | +0.15(+1.52%) |
May 30, 2024 | 10.15 | 10.24 | 10.13 | 10.20 | 464,240 | +0.15(+1.44%) |
May 29, 2024 | 10.11 | 10.13 | 9.997 | 10.06 | 737,617 | -0.16(-1.61%) |
May 28, 2024 | 10.41 | 10.41 | 10.21 | 10.22 | 586,253 | -0.13(-1.22%) |
May 24, 2024 | 10.25 | 10.35 | 10.20 | 10.35 | 478,218 | +0.12(+1.13%) |
May 23, 2024 | 10.52 | 10.54 | 10.20 | 10.23 | 697,597 | -0.26(-2.49%) |
May 22, 2024 | 10.46 | 10.56 | 10.46 | 10.49 | 466,648 | +0.00(+0.00%) |
May 21, 2024 | 10.52 | 10.56 | 10.47 | 10.49 | 428,534 | -0.01(-0.09%) |
May 20, 2024 | 10.65 | 10.67 | 10.50 | 10.50 | 547,341 | -0.16(-1.54%) |
May 17, 2024 | 10.67 | 10.67 | 10.58 | 10.67 | 406,566 | +0.02(+0.18%) |
May 16, 2024 | 10.60 | 10.68 | 10.57 | 10.65 | 372,268 | +0.02(+0.18%) |
May 15, 2024 | 10.61 | 10.66 | 10.55 | 10.63 | 469,761 | +0.15(+1.39%) |
May 14, 2024 | 10.53 | 10.57 | 10.42 | 10.48 | 487,961 | +0.06(+0.56%) |
May 13, 2024 | 10.53 | 10.57 | 10.37 | 10.42 | 497,770 | -0.07(-0.65%) |
May 10, 2024 | 10.46 | 10.53 | 10.42 | 10.49 | 432,733 | +0.04(+0.37%) |
May 09, 2024 | 10.41 | 10.49 | 10.37 | 10.45 | 724,124 | +0.09(+0.84%) |
May 08, 2024 | 10.24 | 10.40 | 10.24 | 10.37 | 671,647 | +0.06(+0.56%) |
May 07, 2024 | 10.44 | 10.59 | 10.30 | 10.31 | 739,338 | -0.18(-1.75%) |
May 06, 2024 | 10.25 | 10.64 | 10.25 | 10.49 | 926,116 | -0.11(-1.00%) |
May 03, 2024 | 10.68 | 10.80 | 10.56 | 10.60 | 892,180 | +0.04(+0.37%) |
May 02, 2024 | 10.53 | 10.57 | 10.41 | 10.56 | 574,391 | +0.12(+1.11%) |
May 01, 2024 | 10.26 | 10.63 | 10.26 | 10.44 | 425,626 | +0.19(+1.89%) |
Apr 30, 2024 | 10.34 | 10.40 | 10.24 | 10.25 | 615,256 | -0.16(-1.58%) |
Apr 29, 2024 | 10.42 | 10.51 | 10.37 | 10.41 | 471,940 | +0.03(+0.28%) |
Apr 26, 2024 | 10.28 | 10.48 | 10.24 | 10.38 | 488,147 | +0.18(+1.80%) |
Apr 25, 2024 | 10.21 | 10.31 | 10.18 | 10.20 | 435,467 | -0.15(-1.40%) |
Apr 24, 2024 | 10.35 | 10.37 | 10.21 | 10.35 | 492,409 | -0.07(-0.65%) |
Apr 23, 2024 | 10.15 | 10.45 | 10.14 | 10.41 | 394,745 | +0.24(+2.38%) |
Apr 22, 2024 | 10.11 | 10.21 | 10.09 | 10.17 | 365,925 | +0.08(+0.77%) |
Apr 19, 2024 | 9.910 | 10.14 | 9.881 | 10.09 | 546,433 | +0.15(+1.46%) |
Apr 18, 2024 | 9.930 | 10.08 | 9.920 | 9.949 | 640,357 | +0.03(+0.29%) |
Apr 17, 2024 | 9.988 | 10.08 | 9.920 | 9.920 | 520,516 | +0.02(+0.20%) |
Apr 16, 2024 | 10.14 | 10.14 | 9.872 | 9.901 | 717,567 | -0.26(-2.57%) |
Apr 15, 2024 | 10.45 | 10.51 | 10.09 | 10.16 | 651,977 | -0.21(-2.05%) |
Apr 12, 2024 | 10.44 | 10.50 | 10.34 | 10.37 | 327,532 | -0.12(-1.11%) |
Apr 11, 2024 | 10.38 | 10.52 | 10.27 | 10.49 | 640,774 | +0.15(+1.40%) |
Apr 10, 2024 | 10.63 | 10.69 | 10.26 | 10.35 | 902,473 | -0.53(-4.89%) |
Apr 09, 2024 | 10.76 | 10.88 | 10.72 | 10.88 | 292,410 | +0.14(+1.26%) |
Apr 08, 2024 | 10.72 | 10.75 | 10.64 | 10.74 | 382,648 | +0.08(+0.73%) |
Apr 05, 2024 | 10.65 | 10.73 | 10.57 | 10.67 | 483,664 | -0.02(-0.18%) |
Apr 04, 2024 | 10.86 | 10.92 | 10.67 | 10.68 | 477,862 | -0.04(-0.36%) |
Apr 03, 2024 | 10.73 | 10.80 | 10.60 | 10.72 | 550,598 | +0.01(+0.09%) |
Apr 02, 2024 | 10.76 | 10.84 | 10.68 | 10.71 | 634,125 | -0.16(-1.51%) |