Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.40 | 10.46 | 10.38 | 10.43 | 103,371 | +0.04(+0.38%) |
May 30, 2024 | 10.41 | 10.42 | 10.37 | 10.39 | 99,986 | +0.01(+0.10%) |
May 29, 2024 | 10.46 | 10.46 | 10.37 | 10.38 | 43,452 | -0.09(-0.86%) |
May 28, 2024 | 10.56 | 10.60 | 10.45 | 10.47 | 107,318 | -0.10(-0.95%) |
May 24, 2024 | 10.52 | 10.57 | 10.50 | 10.57 | 50,740 | +0.09(+0.86%) |
May 23, 2024 | 10.58 | 10.58 | 10.47 | 10.48 | 69,524 | -0.08(-0.76%) |
May 22, 2024 | 10.56 | 10.61 | 10.55 | 10.56 | 96,156 | -0.02(-0.19%) |
May 21, 2024 | 10.64 | 10.64 | 10.57 | 10.58 | 72,319 | -0.04(-0.38%) |
May 20, 2024 | 10.65 | 10.65 | 10.61 | 10.62 | 43,445 | +0.00(+0.00%) |
May 17, 2024 | 10.64 | 10.66 | 10.61 | 10.62 | 105,500 | +0.00(+0.00%) |
May 16, 2024 | 10.62 | 10.64 | 10.58 | 10.62 | 110,831 | +0.02(+0.19%) |
May 15, 2024 | 10.59 | 10.66 | 10.59 | 10.60 | 105,591 | +0.03(+0.28%) |
May 14, 2024 | 10.60 | 10.60 | 10.56 | 10.57 | 64,304 | -0.02(-0.16%) |
May 13, 2024 | 10.58 | 10.62 | 10.58 | 10.59 | 93,916 | +0.02(+0.18%) |
May 10, 2024 | 10.61 | 10.61 | 10.55 | 10.57 | 51,449 | -0.05(-0.47%) |
May 09, 2024 | 10.65 | 10.65 | 10.61 | 10.62 | 44,142 | +0.00(+0.00%) |
May 08, 2024 | 10.59 | 10.64 | 10.59 | 10.62 | 75,641 | +0.03(+0.28%) |
May 07, 2024 | 10.60 | 10.64 | 10.58 | 10.59 | 67,704 | +0.03(+0.28%) |
May 06, 2024 | 10.50 | 10.56 | 10.50 | 10.56 | 74,105 | +0.08(+0.76%) |
May 03, 2024 | 10.41 | 10.49 | 10.41 | 10.48 | 88,041 | +0.11(+1.06%) |
May 02, 2024 | 10.37 | 10.39 | 10.35 | 10.37 | 44,629 | +0.00(+0.00%) |
May 01, 2024 | 10.41 | 10.43 | 10.34 | 10.37 | 105,030 | +0.03(+0.29%) |
Apr 30, 2024 | 10.36 | 10.38 | 10.32 | 10.34 | 58,685 | -0.02(-0.19%) |
Apr 29, 2024 | 10.41 | 10.41 | 10.35 | 10.36 | 36,065 | +0.00(+0.00%) |
Apr 26, 2024 | 10.37 | 10.38 | 10.36 | 10.36 | 26,413 | +0.02(+0.24%) |
Apr 25, 2024 | 10.37 | 10.37 | 10.32 | 10.33 | 35,523 | -0.09(-0.91%) |
Apr 24, 2024 | 10.43 | 10.43 | 10.40 | 10.43 | 83,194 | +0.02(+0.19%) |
Apr 23, 2024 | 10.33 | 10.41 | 10.33 | 10.41 | 84,565 | +0.08(+0.77%) |
Apr 22, 2024 | 10.30 | 10.35 | 10.30 | 10.33 | 116,445 | +0.03(+0.29%) |
Apr 19, 2024 | 10.37 | 10.37 | 10.30 | 10.30 | 42,349 | -0.03(-0.29%) |
Apr 18, 2024 | 10.33 | 10.35 | 10.33 | 10.33 | 28,222 | +0.00(+0.00%) |
Apr 17, 2024 | 10.36 | 10.36 | 10.30 | 10.33 | 57,021 | +0.02(+0.19%) |
Apr 16, 2024 | 10.25 | 10.33 | 10.25 | 10.31 | 89,922 | +0.01(+0.10%) |
Apr 15, 2024 | 10.37 | 10.37 | 10.28 | 10.30 | 95,969 | -0.10(-0.96%) |
Apr 12, 2024 | 10.45 | 10.46 | 10.39 | 10.40 | 52,458 | -0.02(-0.17%) |
Apr 11, 2024 | 10.49 | 10.49 | 10.40 | 10.42 | 85,152 | +0.02(+0.19%) |
Apr 10, 2024 | 10.48 | 10.48 | 10.40 | 10.40 | 55,332 | -0.13(-1.22%) |
Apr 09, 2024 | 10.55 | 10.55 | 10.51 | 10.53 | 64,199 | +0.00(+0.00%) |
Apr 08, 2024 | 10.51 | 10.58 | 10.49 | 10.53 | 100,353 | +0.05(+0.47%) |
Apr 05, 2024 | 10.47 | 10.48 | 10.44 | 10.48 | 62,220 | +0.00(+0.00%) |
Apr 04, 2024 | 10.52 | 10.56 | 10.47 | 10.48 | 69,872 | -0.02(-0.19%) |
Apr 03, 2024 | 10.55 | 10.57 | 10.47 | 10.50 | 123,997 | -0.08(-0.75%) |
Apr 02, 2024 | 10.53 | 10.58 | 10.49 | 10.58 | 126,803 | +0.00(+0.00%) |
Apr 01, 2024 | 10.71 | 10.71 | 10.56 | 10.58 | 114,147 | -0.18(-1.66%) |
Mar 28, 2024 | 10.67 | 10.75 | 10.62 | 10.75 | 137,919 | +0.05(+0.46%) |
Mar 27, 2024 | 10.69 | 10.70 | 10.65 | 10.70 | 94,001 | +0.01(+0.09%) |
Mar 26, 2024 | 10.70 | 10.70 | 10.66 | 10.69 | 56,909 | +0.01(+0.09%) |
Mar 25, 2024 | 10.71 | 10.71 | 10.65 | 10.68 | 67,953 | -0.03(-0.28%) |
Mar 22, 2024 | 10.70 | 10.75 | 10.69 | 10.71 | 110,592 | +0.03(+0.28%) |
Mar 21, 2024 | 10.76 | 10.77 | 10.68 | 10.68 | 76,769 | -0.06(-0.55%) |
Mar 20, 2024 | 10.79 | 10.79 | 10.73 | 10.74 | 82,458 | -0.03(-0.28%) |
Mar 19, 2024 | 10.79 | 10.79 | 10.76 | 10.77 | 67,659 | +0.00(+0.00%) |
Mar 18, 2024 | 10.70 | 10.78 | 10.70 | 10.77 | 126,418 | +0.07(+0.65%) |
Mar 15, 2024 | 10.67 | 10.71 | 10.62 | 10.70 | 70,011 | +0.06(+0.56%) |
Mar 14, 2024 | 10.68 | 10.71 | 10.63 | 10.64 | 135,177 | -0.05(-0.44%) |
Mar 13, 2024 | 10.68 | 10.72 | 10.68 | 10.69 | 68,941 | +0.01(+0.09%) |
Mar 12, 2024 | 10.70 | 10.70 | 10.67 | 10.68 | 121,408 | -0.02(-0.18%) |
Mar 11, 2024 | 10.73 | 10.73 | 10.69 | 10.70 | 50,555 | +0.01(+0.09%) |
Mar 08, 2024 | 10.70 | 10.75 | 10.67 | 10.69 | 179,909 | -0.03(-0.28%) |
Mar 07, 2024 | 10.73 | 10.75 | 10.72 | 10.72 | 47,775 | +0.00(+0.00%) |
Mar 06, 2024 | 10.68 | 10.74 | 10.68 | 10.72 | 42,836 | +0.01(+0.12%) |
Mar 05, 2024 | 10.70 | 10.72 | 10.69 | 10.71 | 69,890 | +0.03(+0.25%) |
Mar 04, 2024 | 10.70 | 10.72 | 10.66 | 10.68 | 90,239 | -0.01(-0.09%) |