Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.60 | 10.80 | 10.55 | 10.76 | 190,878 | +0.16(+1.51%) |
May 21, 2024 | 10.51 | 10.63 | 10.46 | 10.60 | 110,909 | +0.08(+0.76%) |
May 20, 2024 | 10.40 | 10.63 | 10.40 | 10.52 | 114,137 | +0.07(+0.67%) |
May 17, 2024 | 10.41 | 10.48 | 10.36 | 10.45 | 100,936 | +0.06(+0.58%) |
May 16, 2024 | 10.32 | 10.42 | 10.22 | 10.39 | 114,648 | +0.06(+0.58%) |
May 15, 2024 | 10.07 | 10.36 | 10.07 | 10.33 | 143,767 | +0.35(+3.51%) |
May 14, 2024 | 10.08 | 10.13 | 9.965 | 9.980 | 82,100 | -0.05(-0.50%) |
May 13, 2024 | 10.08 | 10.20 | 9.960 | 10.03 | 114,355 | -0.04(-0.40%) |
May 10, 2024 | 10.21 | 10.41 | 10.03 | 10.07 | 131,228 | -0.17(-1.66%) |
May 09, 2024 | 9.990 | 10.35 | 9.970 | 10.24 | 169,546 | +0.21(+2.09%) |
May 08, 2024 | 9.980 | 10.10 | 9.910 | 10.03 | 98,325 | +0.01(+0.10%) |
May 07, 2024 | 10.13 | 10.22 | 10.01 | 10.02 | 105,359 | -0.11(-1.09%) |
May 06, 2024 | 10.11 | 10.29 | 10.06 | 10.13 | 132,375 | +0.00(+0.00%) |
May 03, 2024 | 10.13 | 10.22 | 10.01 | 10.13 | 114,645 | +0.07(+0.70%) |
May 02, 2024 | 9.960 | 10.20 | 9.960 | 10.06 | 125,544 | +0.12(+1.21%) |
May 01, 2024 | 9.999 | 10.13 | 9.930 | 9.940 | 112,319 | -0.06(-0.59%) |
Apr 30, 2024 | 10.08 | 10.25 | 9.940 | 9.999 | 171,686 | -0.10(-0.98%) |
Apr 29, 2024 | 10.13 | 10.31 | 10.09 | 10.10 | 110,356 | -0.01(-0.10%) |
Apr 26, 2024 | 9.989 | 10.18 | 9.989 | 10.11 | 137,894 | +0.10(+0.99%) |
Apr 25, 2024 | 10.12 | 10.18 | 9.970 | 10.01 | 158,666 | -0.25(-2.41%) |
Apr 24, 2024 | 10.40 | 10.40 | 10.24 | 10.26 | 149,775 | -0.14(-1.33%) |
Apr 23, 2024 | 10.38 | 10.52 | 10.28 | 10.39 | 164,176 | +0.03(+0.29%) |
Apr 22, 2024 | 10.50 | 10.51 | 10.34 | 10.37 | 122,987 | -0.14(-1.32%) |
Apr 19, 2024 | 10.41 | 10.58 | 10.37 | 10.50 | 239,806 | +0.05(+0.47%) |
Apr 18, 2024 | 10.46 | 10.58 | 10.32 | 10.45 | 353,264 | -0.02(-0.19%) |
Apr 17, 2024 | 10.62 | 10.67 | 10.45 | 10.47 | 114,331 | -0.10(-0.94%) |
Apr 16, 2024 | 10.64 | 10.76 | 10.46 | 10.57 | 195,969 | -0.07(-0.65%) |
Apr 15, 2024 | 11.09 | 11.15 | 10.62 | 10.64 | 246,806 | -0.48(-4.36%) |
Apr 12, 2024 | 11.82 | 11.82 | 11.10 | 11.13 | 241,411 | -0.69(-5.86%) |
Apr 11, 2024 | 11.88 | 12.14 | 11.72 | 11.82 | 228,900 | -0.11(-0.91%) |
Apr 10, 2024 | 11.67 | 11.97 | 11.36 | 11.93 | 325,509 | +0.05(+0.42%) |
Apr 09, 2024 | 11.61 | 12.01 | 11.54 | 11.88 | 221,370 | +0.28(+2.39%) |
Apr 08, 2024 | 11.24 | 11.63 | 11.24 | 11.60 | 338,826 | +0.42(+3.71%) |
Apr 05, 2024 | 10.98 | 11.20 | 10.95 | 11.19 | 305,342 | +0.21(+1.89%) |
Apr 04, 2024 | 10.89 | 11.07 | 10.80 | 10.98 | 267,961 | +0.13(+1.19%) |
Apr 03, 2024 | 10.87 | 11.05 | 10.82 | 10.85 | 257,015 | -0.02(-0.18%) |
Apr 02, 2024 | 10.92 | 10.98 | 10.73 | 10.87 | 148,188 | -0.13(-1.17%) |