Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 10.93 | 10.99 | 10.88 | 10.99 | 139,548 | +0.09(+0.83%) |
May 20, 2024 | 10.93 | 10.93 | 10.88 | 10.90 | 107,989 | -0.05(-0.46%) |
May 17, 2024 | 10.95 | 10.98 | 10.91 | 10.95 | 101,779 | +0.06(+0.55%) |
May 16, 2024 | 11.04 | 11.04 | 10.88 | 10.89 | 134,672 | -0.13(-1.18%) |
May 15, 2024 | 11.00 | 11.02 | 10.97 | 11.02 | 101,734 | +0.07(+0.64%) |
May 14, 2024 | 10.94 | 10.96 | 10.93 | 10.95 | 104,458 | +0.05(+0.45%) |
May 13, 2024 | 10.90 | 10.91 | 10.88 | 10.90 | 106,446 | +0.03(+0.27%) |
May 10, 2024 | 10.92 | 10.94 | 10.87 | 10.87 | 77,636 | -0.02(-0.18%) |
May 09, 2024 | 10.88 | 10.93 | 10.87 | 10.89 | 82,600 | -0.01(-0.09%) |
May 08, 2024 | 10.87 | 10.94 | 10.85 | 10.90 | 158,277 | +0.04(+0.37%) |
May 07, 2024 | 10.82 | 10.88 | 10.77 | 10.86 | 144,013 | +0.09(+0.83%) |
May 06, 2024 | 10.74 | 10.80 | 10.71 | 10.77 | 220,783 | +0.05(+0.46%) |
May 03, 2024 | 10.76 | 10.78 | 10.62 | 10.72 | 222,087 | -0.01(-0.09%) |
May 02, 2024 | 10.69 | 10.74 | 10.56 | 10.73 | 176,213 | +0.06(+0.56%) |
May 01, 2024 | 10.60 | 10.70 | 10.54 | 10.67 | 177,187 | +0.09(+0.84%) |
Apr 30, 2024 | 10.65 | 10.70 | 10.52 | 10.58 | 172,538 | -0.07(-0.65%) |
Apr 29, 2024 | 10.60 | 10.65 | 10.51 | 10.65 | 159,316 | +0.05(+0.47%) |
Apr 26, 2024 | 10.60 | 10.62 | 10.53 | 10.60 | 119,971 | +0.06(+0.56%) |
Apr 25, 2024 | 10.54 | 10.57 | 10.41 | 10.54 | 176,782 | -0.03(-0.28%) |
Apr 24, 2024 | 10.62 | 10.62 | 10.46 | 10.57 | 163,956 | -0.03(-0.28%) |
Apr 23, 2024 | 10.60 | 10.62 | 10.56 | 10.60 | 84,772 | +0.05(+0.47%) |
Apr 22, 2024 | 10.50 | 10.56 | 10.47 | 10.55 | 118,297 | +0.12(+1.14%) |
Apr 19, 2024 | 10.49 | 10.49 | 10.40 | 10.44 | 146,269 | -0.01(-0.09%) |
Apr 18, 2024 | 10.47 | 10.48 | 10.43 | 10.45 | 126,946 | +0.00(+0.00%) |
Apr 17, 2024 | 10.36 | 10.45 | 10.32 | 10.45 | 158,346 | +0.15(+1.44%) |
Apr 16, 2024 | 10.13 | 10.30 | 10.13 | 10.30 | 222,372 | +0.13(+1.27%) |
Apr 15, 2024 | 10.48 | 10.53 | 10.02 | 10.17 | 553,094 | -0.29(-2.75%) |
Apr 12, 2024 | 10.66 | 10.67 | 10.46 | 10.46 | 201,220 | -0.21(-1.96%) |
Apr 11, 2024 | 10.68 | 10.68 | 10.63 | 10.66 | 137,110 | +0.03(+0.28%) |
Apr 10, 2024 | 10.70 | 10.72 | 10.61 | 10.64 | 163,359 | -0.09(-0.82%) |
Apr 09, 2024 | 10.68 | 10.73 | 10.63 | 10.72 | 147,346 | +0.09(+0.83%) |
Apr 08, 2024 | 10.64 | 10.68 | 10.62 | 10.64 | 144,011 | +0.02(+0.18%) |
Apr 05, 2024 | 10.68 | 10.74 | 10.61 | 10.62 | 152,700 | -0.01(-0.09%) |
Apr 04, 2024 | 10.84 | 10.88 | 10.62 | 10.63 | 250,214 | -0.16(-1.46%) |
Apr 03, 2024 | 10.81 | 10.83 | 10.77 | 10.78 | 108,092 | -0.01(-0.09%) |
Apr 02, 2024 | 10.83 | 10.85 | 10.78 | 10.79 | 95,750 | -0.07(-0.63%) |
Apr 01, 2024 | 10.92 | 10.92 | 10.84 | 10.86 | 185,302 | +0.00(+0.00%) |
Mar 28, 2024 | 11.00 | 11.00 | 10.83 | 10.86 | 476,436 | -0.08(-0.72%) |
Mar 27, 2024 | 10.99 | 10.99 | 10.88 | 10.94 | 171,834 | -0.05(-0.45%) |
Mar 26, 2024 | 10.92 | 10.99 | 10.91 | 10.99 | 99,434 | +0.11(+0.99%) |
Mar 25, 2024 | 10.92 | 10.94 | 10.86 | 10.88 | 81,125 | -0.01(-0.09%) |
Mar 22, 2024 | 10.94 | 10.94 | 10.89 | 10.89 | 86,921 | -0.02(-0.18%) |
Mar 21, 2024 | 10.96 | 10.96 | 10.86 | 10.91 | 124,413 | +0.00(+0.00%) |
Mar 20, 2024 | 10.94 | 10.96 | 10.88 | 10.91 | 132,204 | -0.04(-0.36%) |
Mar 19, 2024 | 10.94 | 10.98 | 10.90 | 10.95 | 116,546 | +0.02(+0.18%) |
Mar 18, 2024 | 10.96 | 11.00 | 10.90 | 10.93 | 110,822 | +0.03(+0.27%) |
Mar 15, 2024 | 11.00 | 11.07 | 10.90 | 10.90 | 130,356 | -0.14(-1.24%) |
Mar 14, 2024 | 11.08 | 11.09 | 11.01 | 11.04 | 105,866 | -0.02(-0.19%) |
Mar 13, 2024 | 11.04 | 11.10 | 11.02 | 11.06 | 249,856 | +0.04(+0.35%) |
Mar 12, 2024 | 10.85 | 11.02 | 10.84 | 11.02 | 185,168 | +0.18(+1.62%) |
Mar 11, 2024 | 10.84 | 10.89 | 10.83 | 10.84 | 124,711 | -0.05(-0.45%) |
Mar 08, 2024 | 10.84 | 10.91 | 10.83 | 10.89 | 132,578 | +0.03(+0.27%) |
Mar 07, 2024 | 10.86 | 10.91 | 10.85 | 10.86 | 134,230 | -0.02(-0.18%) |
Mar 06, 2024 | 10.82 | 10.90 | 10.81 | 10.88 | 140,630 | +0.07(+0.63%) |
Mar 05, 2024 | 10.79 | 10.83 | 10.77 | 10.82 | 128,085 | +0.00(+0.00%) |
Mar 04, 2024 | 10.77 | 10.83 | 10.76 | 10.82 | 158,212 | -0.00(-0.04%) |