Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.51 | 10.70 | 10.44 | 10.52 | 446,044 | +0.00(+0.00%) |
May 17, 2024 | 10.62 | 10.63 | 10.51 | 10.52 | 373,460 | -0.04(-0.38%) |
May 16, 2024 | 10.46 | 10.59 | 10.38 | 10.56 | 391,992 | +0.12(+1.15%) |
May 15, 2024 | 10.37 | 10.48 | 10.30 | 10.44 | 367,677 | +0.13(+1.26%) |
May 14, 2024 | 10.45 | 10.48 | 10.28 | 10.31 | 455,567 | +0.04(+0.39%) |
May 13, 2024 | 10.25 | 10.33 | 10.14 | 10.27 | 499,183 | +0.06(+0.58%) |
May 10, 2024 | 10.39 | 10.41 | 10.14 | 10.21 | 572,720 | -0.14(-1.34%) |
May 09, 2024 | 10.20 | 10.36 | 10.16 | 10.35 | 423,508 | +0.14(+1.36%) |
May 08, 2024 | 10.06 | 10.22 | 10.01 | 10.21 | 1,108,397 | +0.08(+0.78%) |
May 07, 2024 | 10.21 | 10.29 | 10.12 | 10.13 | 789,146 | -0.05(-0.49%) |
May 06, 2024 | 10.22 | 10.33 | 10.16 | 10.18 | 643,584 | -0.03(-0.29%) |
May 03, 2024 | 10.13 | 10.25 | 9.993 | 10.21 | 678,958 | +0.18(+1.78%) |
May 02, 2024 | 9.775 | 10.09 | 9.775 | 10.03 | 699,366 | +0.28(+2.84%) |
May 01, 2024 | 10.14 | 10.28 | 9.522 | 9.755 | 1,329,535 | -0.46(-4.46%) |
Apr 30, 2024 | 10.42 | 10.42 | 10.20 | 10.21 | 890,942 | -0.27(-2.55%) |
Apr 29, 2024 | 10.54 | 10.54 | 10.34 | 10.48 | 619,781 | +0.01(+0.09%) |
Apr 26, 2024 | 10.47 | 10.55 | 10.40 | 10.47 | 576,362 | +0.10(+0.96%) |
Apr 25, 2024 | 10.25 | 10.39 | 10.07 | 10.37 | 1,038,387 | +0.09(+0.87%) |
Apr 24, 2024 | 10.59 | 10.61 | 10.15 | 10.28 | 922,813 | -0.32(-2.99%) |
Apr 23, 2024 | 10.56 | 10.72 | 10.41 | 10.60 | 722,842 | -0.06(-0.56%) |
Apr 22, 2024 | 10.60 | 10.71 | 10.53 | 10.66 | 401,519 | +0.03(+0.28%) |
Apr 19, 2024 | 10.53 | 10.79 | 10.47 | 10.63 | 574,431 | +0.09(+0.85%) |
Apr 18, 2024 | 10.68 | 10.80 | 10.49 | 10.54 | 492,809 | -0.10(-0.93%) |
Apr 17, 2024 | 10.87 | 10.92 | 10.61 | 10.64 | 577,888 | -0.08(-0.74%) |
Apr 16, 2024 | 10.41 | 10.75 | 10.34 | 10.72 | 528,753 | +0.21(+1.98%) |
Apr 15, 2024 | 10.58 | 10.68 | 10.46 | 10.51 | 430,922 | +0.04(+0.38%) |
Apr 12, 2024 | 10.74 | 10.79 | 10.43 | 10.47 | 447,225 | -0.25(-2.31%) |
Apr 11, 2024 | 10.64 | 10.77 | 10.62 | 10.72 | 470,971 | +0.08(+0.75%) |
Apr 10, 2024 | 10.67 | 10.79 | 10.48 | 10.64 | 655,219 | -0.23(-2.10%) |
Apr 09, 2024 | 11.21 | 11.28 | 10.74 | 10.86 | 591,352 | -0.29(-2.58%) |
Apr 08, 2024 | 11.16 | 11.28 | 11.07 | 11.15 | 456,285 | +0.08(+0.72%) |
Apr 05, 2024 | 11.04 | 11.14 | 10.96 | 11.07 | 486,571 | +0.03(+0.27%) |
Apr 04, 2024 | 11.25 | 11.36 | 10.99 | 11.04 | 475,420 | -0.17(-1.50%) |
Apr 03, 2024 | 11.02 | 11.27 | 11.02 | 11.21 | 702,697 | +0.20(+1.80%) |
Apr 02, 2024 | 11.15 | 11.24 | 10.89 | 11.01 | 806,636 | -0.15(-1.33%) |
Apr 01, 2024 | 11.19 | 11.29 | 11.10 | 11.16 | 465,789 | +0.00(+0.00%) |
Mar 28, 2024 | 11.18 | 11.36 | 11.12 | 11.16 | 735,477 | -0.02(-0.18%) |
Mar 27, 2024 | 10.81 | 11.20 | 10.79 | 11.18 | 780,470 | +0.46(+4.25%) |
Mar 26, 2024 | 10.81 | 10.88 | 10.56 | 10.73 | 868,114 | -0.05(-0.46%) |
Mar 25, 2024 | 11.00 | 11.21 | 10.77 | 10.78 | 471,890 | -0.19(-1.72%) |
Mar 22, 2024 | 11.11 | 11.21 | 10.95 | 10.96 | 611,644 | -0.16(-1.43%) |
Mar 21, 2024 | 10.85 | 11.12 | 10.82 | 11.12 | 938,564 | +0.33(+3.03%) |
Mar 20, 2024 | 10.59 | 10.87 | 10.51 | 10.79 | 761,277 | +0.16(+1.49%) |
Mar 19, 2024 | 10.55 | 10.66 | 10.53 | 10.64 | 885,068 | +0.06(+0.56%) |
Mar 18, 2024 | 10.66 | 10.75 | 10.49 | 10.58 | 956,211 | -0.02(-0.19%) |
Mar 15, 2024 | 10.61 | 10.81 | 10.38 | 10.60 | 10,870,514 | -0.09(-0.83%) |
Mar 14, 2024 | 10.89 | 10.93 | 10.56 | 10.69 | 1,220,538 | -0.19(-1.73%) |
Mar 13, 2024 | 11.01 | 11.13 | 10.86 | 10.87 | 1,284,193 | -0.13(-1.17%) |
Mar 12, 2024 | 11.09 | 11.14 | 10.84 | 11.00 | 1,100,663 | -0.09(-0.80%) |
Mar 11, 2024 | 10.73 | 11.12 | 10.68 | 11.09 | 1,580,324 | +0.37(+3.42%) |
Mar 08, 2024 | 10.92 | 11.08 | 10.61 | 10.73 | 746,385 | -0.12(-1.10%) |
Mar 07, 2024 | 10.68 | 10.90 | 10.61 | 10.84 | 767,260 | +0.27(+2.53%) |
Mar 06, 2024 | 10.58 | 10.69 | 10.52 | 10.58 | 536,273 | +0.08(+0.75%) |
Mar 05, 2024 | 10.60 | 10.73 | 10.48 | 10.50 | 517,449 | -0.17(-1.58%) |
Mar 04, 2024 | 10.73 | 10.96 | 10.64 | 10.67 | 785,910 | -0.03(-0.28%) |