Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.87 | 10.88 | 10.85 | 10.86 | 8,416 | +0.00(+0.03%) |
May 23, 2024 | 10.84 | 10.87 | 10.84 | 10.86 | 10,043 | -0.02(-0.22%) |
May 22, 2024 | 10.87 | 10.90 | 10.87 | 10.88 | 15,594 | +0.00(+0.00%) |
May 21, 2024 | 10.94 | 10.95 | 10.88 | 10.88 | 16,156 | -0.05(-0.46%) |
May 20, 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 11,901 | +0.02(+0.18%) |
May 17, 2024 | 10.88 | 10.91 | 10.88 | 10.91 | 12,919 | +0.01(+0.09%) |
May 16, 2024 | 10.90 | 10.92 | 10.89 | 10.90 | 13,735 | +0.00(+0.00%) |
May 15, 2024 | 10.86 | 10.95 | 10.86 | 10.90 | 17,937 | +0.02(+0.22%) |
May 14, 2024 | 10.87 | 10.88 | 10.85 | 10.88 | 6,429 | -0.00(-0.01%) |
May 13, 2024 | 10.89 | 10.89 | 10.85 | 10.88 | 17,012 | +0.00(+0.05%) |
May 10, 2024 | 10.86 | 10.90 | 10.86 | 10.87 | 6,528 | -0.01(-0.14%) |
May 09, 2024 | 10.89 | 10.91 | 10.88 | 10.89 | 7,854 | -0.01(-0.09%) |
May 08, 2024 | 10.85 | 10.90 | 10.85 | 10.90 | 3,648 | +0.03(+0.32%) |
May 07, 2024 | 10.89 | 10.99 | 10.86 | 10.86 | 7,166 | -0.01(-0.14%) |
May 06, 2024 | 10.88 | 10.98 | 10.85 | 10.88 | 19,221 | +0.00(+0.00%) |
May 03, 2024 | 10.82 | 11.02 | 10.82 | 10.88 | 26,913 | +0.07(+0.65%) |
May 02, 2024 | 10.83 | 10.83 | 10.81 | 10.81 | 770 | -0.02(-0.17%) |
May 01, 2024 | 10.77 | 10.84 | 10.77 | 10.83 | 11,692 | +0.03(+0.26%) |
Apr 30, 2024 | 10.80 | 10.80 | 10.78 | 10.80 | 13,778 | +0.00(+0.00%) |
Apr 29, 2024 | 10.72 | 10.82 | 10.71 | 10.80 | 12,531 | +0.08(+0.74%) |
Apr 26, 2024 | 10.74 | 10.77 | 10.69 | 10.72 | 7,776 | +0.03(+0.28%) |
Apr 25, 2024 | 10.71 | 10.71 | 10.64 | 10.69 | 6,482 | -0.02(-0.19%) |
Apr 24, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 3,744 | +0.00(+0.00%) |
Apr 23, 2024 | 10.65 | 10.72 | 10.65 | 10.71 | 7,012 | +0.10(+0.94%) |
Apr 22, 2024 | 10.74 | 10.74 | 10.61 | 10.61 | 3,580 | -0.05(-0.47%) |
Apr 19, 2024 | 10.73 | 10.73 | 10.66 | 10.66 | 16,282 | +0.02(+0.19%) |
Apr 18, 2024 | 10.65 | 10.65 | 10.62 | 10.64 | 5,234 | +0.01(+0.08%) |
Apr 17, 2024 | 10.65 | 10.69 | 10.63 | 10.63 | 4,252 | +0.02(+0.19%) |
Apr 16, 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 6,985 | +0.00(+0.01%) |
Apr 15, 2024 | 10.62 | 10.64 | 10.61 | 10.61 | 11,989 | -0.06(-0.56%) |
Apr 12, 2024 | 10.65 | 10.70 | 10.65 | 10.67 | 6,799 | +0.02(+0.21%) |
Apr 11, 2024 | 10.61 | 10.67 | 10.61 | 10.65 | 12,167 | +0.04(+0.38%) |
Apr 10, 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 22,904 | -0.08(-0.74%) |
Apr 09, 2024 | 10.65 | 10.72 | 10.65 | 10.69 | 24,372 | +0.00(+0.00%) |
Apr 08, 2024 | 10.64 | 10.70 | 10.64 | 10.69 | 24,569 | +0.05(+0.51%) |
Apr 05, 2024 | 10.71 | 10.71 | 10.62 | 10.63 | 9,476 | -0.00(-0.05%) |
Apr 04, 2024 | 10.68 | 10.68 | 10.64 | 10.64 | 21,226 | -0.04(-0.37%) |
Apr 03, 2024 | 10.67 | 10.69 | 10.65 | 10.68 | 11,964 | +0.02(+0.19%) |
Apr 02, 2024 | 10.67 | 10.67 | 10.63 | 10.66 | 6,701 | -0.02(-0.19%) |
Apr 01, 2024 | 10.67 | 10.69 | 10.63 | 10.68 | 19,186 | -0.01(-0.09%) |
Mar 28, 2024 | 10.74 | 10.77 | 10.63 | 10.69 | 67,005 | -0.03(-0.28%) |
Mar 27, 2024 | 10.68 | 10.72 | 10.65 | 10.72 | 44,314 | +0.05(+0.47%) |
Mar 26, 2024 | 10.68 | 10.69 | 10.65 | 10.67 | 40,997 | +0.02(+0.19%) |
Mar 25, 2024 | 10.71 | 10.71 | 10.65 | 10.65 | 37,330 | -0.03(-0.28%) |
Mar 22, 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 4,709 | +0.01(+0.09%) |
Mar 21, 2024 | 10.67 | 10.72 | 10.67 | 10.67 | 6,099 | -0.02(-0.19%) |
Mar 20, 2024 | 10.72 | 10.72 | 10.68 | 10.69 | 17,610 | -0.04(-0.37%) |
Mar 19, 2024 | 10.74 | 10.74 | 10.70 | 10.73 | 13,832 | +0.01(+0.09%) |
Mar 18, 2024 | 10.71 | 10.72 | 10.70 | 10.72 | 10,101 | +0.04(+0.37%) |
Mar 15, 2024 | 10.67 | 10.68 | 10.65 | 10.68 | 2,650 | +0.02(+0.19%) |
Mar 14, 2024 | 10.61 | 10.66 | 10.59 | 10.66 | 32,275 | -0.02(-0.16%) |
Mar 13, 2024 | 10.61 | 10.67 | 10.55 | 10.67 | 43,037 | +0.10(+0.94%) |
Mar 12, 2024 | 10.64 | 10.65 | 10.57 | 10.57 | 36,284 | -0.07(-0.65%) |
Mar 11, 2024 | 10.67 | 10.69 | 10.64 | 10.64 | 11,858 | -0.02(-0.19%) |
Mar 08, 2024 | 10.67 | 10.69 | 10.65 | 10.66 | 37,721 | -0.01(-0.09%) |
Mar 07, 2024 | 10.69 | 10.71 | 10.67 | 10.67 | 13,376 | -0.01(-0.09%) |
Mar 06, 2024 | 10.68 | 10.70 | 10.68 | 10.68 | 7,352 | -0.00(-0.00%) |
Mar 05, 2024 | 10.69 | 10.71 | 10.68 | 10.68 | 17,410 | +0.01(+0.09%) |
Mar 04, 2024 | 10.74 | 10.75 | 10.67 | 10.67 | 30,578 | -0.06(-0.55%) |
Mar 01, 2024 | 10.71 | 10.75 | 10.69 | 10.73 | 45,242 | +0.01(+0.09%) |
Feb 29, 2024 | 10.74 | 10.76 | 10.72 | 10.72 | 34,304 | -0.02(-0.23%) |
Feb 28, 2024 | 10.77 | 10.80 | 10.73 | 10.75 | 21,332 | +0.00(+0.01%) |
Feb 27, 2024 | 10.78 | 10.83 | 10.74 | 10.75 | 17,980 | -0.06(-0.52%) |
Feb 26, 2024 | 10.85 | 10.85 | 10.78 | 10.80 | 37,921 | -0.04(-0.37%) |
Feb 23, 2024 | 10.85 | 10.85 | 10.82 | 10.84 | 55,249 | +0.02(+0.18%) |
Feb 22, 2024 | 10.86 | 10.87 | 10.82 | 10.82 | 3,872 | -0.03(-0.29%) |
Feb 21, 2024 | 10.89 | 10.89 | 10.85 | 10.85 | 843 | +0.01(+0.11%) |
Feb 20, 2024 | 10.81 | 10.84 | 10.81 | 10.84 | 5,697 | +0.01(+0.09%) |
Feb 16, 2024 | 10.90 | 10.90 | 10.80 | 10.83 | 9,170 | -0.11(-1.00%) |
Feb 15, 2024 | 10.89 | 10.94 | 10.88 | 10.94 | 13,122 | +0.10(+0.91%) |
Feb 14, 2024 | 10.82 | 10.88 | 10.82 | 10.84 | 21,459 | +0.05(+0.48%) |
Feb 13, 2024 | 10.78 | 10.82 | 10.76 | 10.79 | 36,159 | -0.03(-0.27%) |
Feb 12, 2024 | 10.75 | 10.82 | 10.75 | 10.82 | 19,772 | +0.10(+0.92%) |
Feb 09, 2024 | 10.71 | 10.75 | 10.67 | 10.72 | 16,707 | +0.04(+0.37%) |
Feb 08, 2024 | 10.71 | 10.71 | 10.67 | 10.68 | 32,140 | -0.04(-0.37%) |
Feb 07, 2024 | 10.77 | 10.77 | 10.68 | 10.72 | 27,226 | -0.03(-0.28%) |
Feb 06, 2024 | 10.65 | 10.77 | 10.65 | 10.75 | 40,164 | +0.08(+0.74%) |
Feb 05, 2024 | 10.72 | 10.72 | 10.62 | 10.67 | 5,724 | -0.03(-0.28%) |
Feb 02, 2024 | 10.79 | 10.79 | 10.68 | 10.70 | 21,075 | -0.03(-0.28%) |
Feb 01, 2024 | 10.74 | 10.77 | 10.73 | 10.73 | 11,600 | +0.01(+0.09%) |
Jan 31, 2024 | 10.77 | 10.77 | 10.70 | 10.72 | 15,925 | +0.00(+0.00%) |
Jan 30, 2024 | 10.71 | 10.75 | 10.68 | 10.72 | 7,648 | +0.01(+0.09%) |
Jan 29, 2024 | 10.72 | 10.72 | 10.67 | 10.71 | 6,085 | +0.06(+0.56%) |
Jan 26, 2024 | 10.62 | 10.68 | 10.62 | 10.65 | 19,140 | -0.01(-0.09%) |
Jan 25, 2024 | 10.62 | 10.75 | 10.62 | 10.66 | 8,382 | +0.07(+0.65%) |
Jan 24, 2024 | 10.65 | 10.70 | 10.59 | 10.59 | 4,391 | -0.01(-0.09%) |
Jan 23, 2024 | 10.63 | 10.70 | 10.60 | 10.60 | 11,231 | -0.09(-0.83%) |
Jan 22, 2024 | 10.56 | 10.71 | 10.56 | 10.69 | 23,418 | +0.14(+1.31%) |
Jan 19, 2024 | 10.57 | 10.57 | 10.52 | 10.55 | 9,757 | +0.00(+0.00%) |
Jan 18, 2024 | 10.58 | 10.62 | 10.55 | 10.55 | 24,819 | -0.05(-0.47%) |
Jan 17, 2024 | 10.64 | 10.64 | 10.55 | 10.60 | 41,120 | -0.07(-0.69%) |
Jan 16, 2024 | 10.64 | 10.69 | 10.64 | 10.68 | 9,063 | -0.01(-0.14%) |
Jan 12, 2024 | 10.64 | 10.70 | 10.58 | 10.69 | 40,860 | +0.05(+0.49%) |
Jan 11, 2024 | 10.59 | 10.64 | 10.59 | 10.64 | 18,259 | +0.02(+0.19%) |
Jan 10, 2024 | 10.63 | 10.65 | 10.60 | 10.62 | 20,432 | +0.01(+0.09%) |
Jan 09, 2024 | 10.64 | 10.66 | 10.61 | 10.61 | 4,161 | -0.06(-0.55%) |
Jan 08, 2024 | 10.68 | 10.70 | 10.64 | 10.67 | 14,761 | +0.04(+0.37%) |
Jan 05, 2024 | 10.66 | 10.67 | 10.62 | 10.63 | 6,319 | -0.01(-0.09%) |
Jan 04, 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 4,600 | -0.03(-0.28%) |
Jan 03, 2024 | 10.63 | 10.67 | 10.63 | 10.67 | 19,008 | +0.04(+0.37%) |
Jan 02, 2024 | 10.56 | 10.63 | 10.55 | 10.63 | 11,297 | +0.04(+0.37%) |
Dec 29, 2023 | 10.57 | 10.59 | 10.55 | 10.59 | 31,244 | +0.01(+0.09%) |
Dec 28, 2023 | 10.56 | 10.63 | 10.53 | 10.58 | 117,247 | +0.03(+0.28%) |
Dec 27, 2023 | 10.56 | 10.59 | 10.53 | 10.55 | 9,993 | +0.01(+0.09%) |
Dec 26, 2023 | 10.60 | 10.60 | 10.54 | 10.54 | 58,474 | +0.00(+0.00%) |
Dec 22, 2023 | 10.52 | 10.60 | 10.51 | 10.54 | 335,459 | +0.02(+0.19%) |
Dec 21, 2023 | 10.55 | 10.63 | 10.51 | 10.52 | 111,436 | -0.02(-0.19%) |
Dec 20, 2023 | 10.58 | 10.60 | 10.54 | 10.54 | 93,649 | -0.03(-0.28%) |
Dec 19, 2023 | 10.62 | 10.64 | 10.52 | 10.57 | 66,475 | +0.01(+0.09%) |
Dec 18, 2023 | 10.64 | 10.67 | 10.52 | 10.56 | 56,935 | -0.02(-0.19%) |
Dec 15, 2023 | 10.68 | 10.68 | 10.58 | 10.58 | 71,877 | -0.06(-0.56%) |
Dec 14, 2023 | 10.62 | 10.72 | 10.61 | 10.64 | 124,597 | +0.10(+0.96%) |
Dec 13, 2023 | 10.50 | 10.57 | 10.44 | 10.54 | 215,739 | +0.07(+0.66%) |
Dec 12, 2023 | 10.48 | 10.51 | 10.43 | 10.47 | 178,101 | +0.01(+0.09%) |
Dec 11, 2023 | 10.48 | 10.54 | 10.44 | 10.46 | 81,522 | -0.03(-0.28%) |
Dec 08, 2023 | 10.59 | 10.59 | 10.48 | 10.49 | 66,302 | -0.06(-0.56%) |
Dec 07, 2023 | 10.66 | 10.68 | 10.53 | 10.55 | 79,359 | -0.05(-0.46%) |
Dec 06, 2023 | 10.66 | 10.67 | 10.57 | 10.60 | 34,533 | -0.02(-0.19%) |
Dec 05, 2023 | 10.60 | 10.67 | 10.57 | 10.62 | 22,015 | +0.08(+0.75%) |
Dec 04, 2023 | 10.67 | 10.67 | 10.54 | 10.54 | 35,887 | -0.11(-1.01%) |
Dec 01, 2023 | 10.68 | 10.70 | 10.62 | 10.65 | 66,294 | +0.02(+0.18%) |
Nov 30, 2023 | 10.69 | 10.69 | 10.63 | 10.63 | 16,951 | -0.06(-0.55%) |
Nov 29, 2023 | 10.70 | 10.71 | 10.60 | 10.69 | 84,109 | +0.05(+0.46%) |
Nov 28, 2023 | 10.56 | 10.68 | 10.53 | 10.64 | 191,444 | +0.02(+0.19%) |
Nov 27, 2023 | 10.64 | 10.68 | 10.55 | 10.62 | 101,186 | -0.01(-0.10%) |
Nov 24, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 120 | -0.02(-0.19%) |
Nov 22, 2023 | 10.64 | 10.70 | 10.62 | 10.65 | 38,601 | +0.00(+0.00%) |
Nov 21, 2023 | 10.70 | 10.72 | 10.64 | 10.65 | 59,240 | -0.06(-0.55%) |
Nov 20, 2023 | 10.70 | 10.71 | 10.66 | 10.70 | 80,401 | -0.01(-0.09%) |
Nov 17, 2023 | 10.67 | 10.72 | 10.63 | 10.71 | 56,259 | -0.01(-0.09%) |
Nov 16, 2023 | 10.65 | 10.78 | 10.64 | 10.72 | 104,956 | +0.09(+0.83%) |
Nov 15, 2023 | 10.70 | 10.75 | 10.63 | 10.64 | 27,337 | -0.11(-1.01%) |
Nov 14, 2023 | 10.66 | 10.84 | 10.66 | 10.74 | 56,291 | +0.14(+1.32%) |
Nov 13, 2023 | 10.60 | 10.72 | 10.59 | 10.60 | 29,196 | -0.02(-0.18%) |
Nov 10, 2023 | 10.60 | 10.72 | 10.56 | 10.62 | 22,696 | +0.00(+0.00%) |
Nov 09, 2023 | 10.69 | 10.71 | 10.62 | 10.62 | 22,172 | -0.10(-0.91%) |
Nov 08, 2023 | 10.68 | 10.76 | 10.67 | 10.72 | 10,688 | +0.09(+0.83%) |
Nov 07, 2023 | 10.55 | 10.67 | 10.55 | 10.63 | 12,301 | +0.07(+0.65%) |
Nov 06, 2023 | 10.57 | 10.62 | 10.51 | 10.56 | 17,824 | -0.06(-0.60%) |
Nov 03, 2023 | 10.63 | 10.67 | 10.62 | 10.63 | 8,780 | +0.03(+0.32%) |
Nov 02, 2023 | 10.40 | 10.60 | 10.40 | 10.59 | 15,373 | +0.21(+1.98%) |