Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.70 | 10.76 | 10.67 | 10.74 | 3,526,644 | +0.08(+0.75%) |
May 30, 2024 | 10.59 | 10.73 | 10.55 | 10.66 | 5,537,849 | +0.12(+1.14%) |
May 29, 2024 | 10.55 | 10.61 | 10.52 | 10.54 | 4,043,918 | -0.03(-0.28%) |
May 28, 2024 | 10.62 | 10.62 | 10.55 | 10.57 | 2,072,171 | -0.05(-0.47%) |
May 24, 2024 | 10.57 | 10.63 | 10.57 | 10.62 | 1,057,682 | +0.04(+0.38%) |
May 23, 2024 | 10.55 | 10.62 | 10.54 | 10.58 | 1,221,266 | +0.00(+0.00%) |
May 22, 2024 | 10.60 | 10.60 | 10.51 | 10.58 | 2,127,885 | -0.03(-0.28%) |
May 21, 2024 | 10.53 | 10.62 | 10.52 | 10.61 | 1,897,391 | +0.08(+0.76%) |
May 20, 2024 | 10.56 | 10.57 | 10.52 | 10.53 | 1,134,802 | -0.05(-0.47%) |
May 17, 2024 | 10.60 | 10.62 | 10.56 | 10.58 | 3,456,709 | -0.01(-0.09%) |
May 16, 2024 | 10.54 | 10.62 | 10.50 | 10.59 | 2,878,907 | +0.07(+0.67%) |
May 15, 2024 | 10.50 | 10.55 | 10.46 | 10.52 | 2,331,249 | +0.05(+0.48%) |
May 14, 2024 | 10.46 | 10.49 | 10.41 | 10.47 | 1,745,410 | +0.06(+0.58%) |
May 13, 2024 | 10.40 | 10.46 | 10.39 | 10.41 | 1,885,278 | +0.00(+0.00%) |
May 10, 2024 | 10.34 | 10.46 | 10.30 | 10.41 | 2,561,820 | +0.10(+0.97%) |
May 09, 2024 | 10.32 | 10.48 | 10.24 | 10.31 | 4,864,401 | -0.17(-1.62%) |
May 08, 2024 | 10.55 | 10.56 | 10.43 | 10.48 | 3,635,541 | -0.05(-0.47%) |
May 07, 2024 | 10.56 | 10.57 | 10.50 | 10.53 | 2,506,552 | -0.03(-0.28%) |
May 06, 2024 | 10.62 | 10.63 | 10.51 | 10.56 | 1,699,701 | +0.01(+0.09%) |
May 03, 2024 | 10.63 | 10.67 | 10.54 | 10.55 | 2,861,249 | +0.00(+0.00%) |
May 02, 2024 | 10.69 | 10.71 | 10.52 | 10.55 | 2,565,855 | -0.11(-1.03%) |
May 01, 2024 | 10.60 | 10.67 | 10.55 | 10.66 | 4,108,020 | +0.06(+0.57%) |
Apr 30, 2024 | 10.53 | 10.70 | 10.51 | 10.60 | 6,094,743 | -0.20(-1.85%) |
Apr 29, 2024 | 10.75 | 10.86 | 10.73 | 10.80 | 4,843,347 | +0.05(+0.47%) |
Apr 26, 2024 | 10.78 | 10.78 | 10.78 | 10.75 | 1,042,324 | -0.01(-0.09%) |
Apr 25, 2024 | 10.76 | 10.78 | 10.72 | 10.76 | 1,389,562 | -0.03(-0.28%) |
Apr 24, 2024 | 10.75 | 10.81 | 10.75 | 10.79 | 1,593,522 | +0.04(+0.37%) |
Apr 23, 2024 | 10.76 | 10.78 | 10.72 | 10.75 | 1,331,040 | -0.01(-0.09%) |
Apr 22, 2024 | 10.77 | 10.80 | 10.75 | 10.76 | 870,088 | -0.02(-0.19%) |
Apr 19, 2024 | 10.75 | 10.81 | 10.73 | 10.78 | 2,417,205 | +0.04(+0.37%) |
Apr 18, 2024 | 10.77 | 10.79 | 10.72 | 10.74 | 1,870,740 | -0.01(-0.09%) |
Apr 17, 2024 | 10.72 | 10.83 | 10.69 | 10.75 | 2,871,833 | +0.05(+0.47%) |
Apr 16, 2024 | 10.61 | 10.85 | 10.57 | 10.70 | 1,363,113 | +0.07(+0.66%) |
Apr 15, 2024 | 10.73 | 10.73 | 10.62 | 10.63 | 1,460,112 | -0.06(-0.56%) |
Apr 12, 2024 | 10.80 | 10.80 | 10.64 | 10.69 | 3,938,374 | -0.09(-0.83%) |
Apr 11, 2024 | 10.80 | 10.84 | 10.76 | 10.78 | 2,901,824 | -0.01(-0.09%) |
Apr 10, 2024 | 10.80 | 10.85 | 10.79 | 10.79 | 3,315,388 | -0.05(-0.46%) |
Apr 09, 2024 | 10.90 | 10.92 | 10.82 | 10.84 | 1,669,751 | -0.03(-0.28%) |
Apr 08, 2024 | 10.92 | 10.92 | 10.84 | 10.87 | 1,246,810 | -0.01(-0.09%) |
Apr 05, 2024 | 10.89 | 10.92 | 10.87 | 10.88 | 1,834,710 | -0.03(-0.27%) |
Apr 04, 2024 | 10.98 | 10.99 | 10.86 | 10.91 | 2,712,372 | -0.06(-0.55%) |
Apr 03, 2024 | 10.90 | 10.98 | 10.88 | 10.97 | 2,316,579 | +0.07(+0.64%) |
Apr 02, 2024 | 10.92 | 10.93 | 10.86 | 10.90 | 1,406,539 | -0.03(-0.27%) |
Apr 01, 2024 | 10.99 | 10.99 | 10.92 | 10.93 | 1,546,046 | -0.01(-0.09%) |
Mar 28, 2024 | 10.98 | 10.97 | 10.97 | 10.94 | 4,771,402 | -0.12(-1.08%) |
Mar 27, 2024 | 10.98 | 11.07 | 10.96 | 11.06 | 2,936,665 | +0.08(+0.73%) |
Mar 26, 2024 | 10.95 | 11.05 | 10.93 | 10.98 | 6,696,719 | +0.05(+0.46%) |
Mar 25, 2024 | 10.93 | 10.95 | 10.86 | 10.93 | 1,437,685 | +0.03(+0.28%) |
Mar 22, 2024 | 10.85 | 10.96 | 10.80 | 10.90 | 4,945,281 | -0.07(-0.64%) |
Mar 21, 2024 | 10.94 | 10.99 | 10.91 | 10.97 | 4,555,093 | +0.06(+0.55%) |
Mar 20, 2024 | 11.10 | 11.12 | 10.88 | 10.91 | 10,059,719 | -0.19(-1.71%) |
Mar 19, 2024 | 11.18 | 11.19 | 11.06 | 11.10 | 4,643,720 | -0.08(-0.72%) |
Mar 18, 2024 | 11.16 | 11.22 | 11.13 | 11.18 | 3,603,753 | +0.02(+0.18%) |
Mar 15, 2024 | 11.11 | 11.16 | 11.09 | 11.16 | 2,246,106 | +0.04(+0.36%) |
Mar 14, 2024 | 11.13 | 11.15 | 11.09 | 11.12 | 1,022,112 | +0.01(+0.09%) |
Mar 13, 2024 | 11.16 | 11.19 | 11.10 | 11.11 | 1,427,655 | -0.05(-0.45%) |
Mar 12, 2024 | 11.08 | 11.19 | 11.07 | 11.16 | 1,467,096 | +0.08(+0.72%) |
Mar 11, 2024 | 11.05 | 11.22 | 11.03 | 11.08 | 2,757,892 | +0.09(+0.82%) |
Mar 08, 2024 | 11.03 | 11.04 | 10.99 | 10.99 | 1,851,563 | +0.00(+0.00%) |
Mar 07, 2024 | 11.05 | 11.05 | 10.99 | 10.99 | 1,010,619 | -0.02(-0.18%) |
Mar 06, 2024 | 11.04 | 11.07 | 11.00 | 11.01 | 3,626,722 | -0.02(-0.18%) |
Mar 05, 2024 | 10.98 | 11.05 | 10.96 | 11.03 | 2,720,004 | +0.08(+0.73%) |
Mar 04, 2024 | 11.03 | 11.09 | 10.95 | 10.95 | 3,868,505 | -0.07(-0.64%) |