Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.04 | 11.07 | 11.03 | 11.07 | 2,190 | +0.18(+1.62%) |
May 30, 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 958 | +0.04(+0.39%) |
May 29, 2024 | 10.83 | 10.90 | 10.83 | 10.85 | 2,190 | -0.13(-1.18%) |
May 28, 2024 | 10.99 | 11.01 | 10.98 | 10.98 | 5,581 | -0.07(-0.64%) |
May 24, 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 1,229 | +0.03(+0.23%) |
May 23, 2024 | 11.06 | 11.06 | 11.03 | 11.03 | 933 | -0.15(-1.31%) |
May 22, 2024 | 11.22 | 11.22 | 11.15 | 11.17 | 9,681 | -0.02(-0.17%) |
May 21, 2024 | 11.23 | 11.23 | 11.19 | 11.19 | 5,480 | -0.05(-0.44%) |
May 20, 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 2,575 | -0.01(-0.09%) |
May 17, 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 1,607 | -0.01(-0.05%) |
May 16, 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 14,385 | +0.04(+0.34%) |
May 15, 2024 | 11.19 | 11.22 | 11.19 | 11.22 | 4,542 | +0.08(+0.71%) |
May 14, 2024 | 11.11 | 11.14 | 11.11 | 11.14 | 8,301 | +0.04(+0.34%) |
May 13, 2024 | 11.12 | 11.16 | 11.10 | 11.10 | 68,265 | -0.01(-0.09%) |
May 10, 2024 | 11.10 | 11.11 | 11.08 | 11.11 | 8,475 | +0.06(+0.54%) |
May 09, 2024 | 10.98 | 11.05 | 10.98 | 11.05 | 14,224 | +0.06(+0.55%) |
May 08, 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 52,489 | +0.01(+0.09%) |
May 07, 2024 | 10.98 | 11.00 | 10.97 | 10.98 | 51,391 | +0.03(+0.27%) |
May 06, 2024 | 10.95 | 10.95 | 10.89 | 10.95 | 34,880 | +0.06(+0.55%) |
May 03, 2024 | 10.92 | 10.92 | 10.89 | 10.89 | 13,315 | +0.07(+0.62%) |
May 02, 2024 | 10.81 | 10.82 | 10.77 | 10.82 | 4,257 | +0.08(+0.70%) |
May 01, 2024 | 10.74 | 10.78 | 10.74 | 10.75 | 2,347 | -0.01(-0.08%) |
Apr 30, 2024 | 10.87 | 10.87 | 10.76 | 10.76 | 2,047 | -0.15(-1.37%) |
Apr 29, 2024 | 10.93 | 10.93 | 10.91 | 10.91 | 1,112 | +0.04(+0.37%) |
Apr 26, 2024 | 10.88 | 10.88 | 10.87 | 10.87 | 1,202 | -0.02(-0.17%) |
Apr 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 270 | -0.05(-0.43%) |
Apr 24, 2024 | 10.92 | 10.93 | 10.85 | 10.93 | 1,229 | -0.01(-0.09%) |
Apr 23, 2024 | 10.90 | 10.94 | 10.90 | 10.94 | 778 | +0.02(+0.18%) |
Apr 22, 2024 | 10.89 | 10.93 | 10.89 | 10.92 | 904 | +0.09(+0.87%) |
Apr 19, 2024 | 10.78 | 10.83 | 10.78 | 10.83 | 779 | +0.11(+0.99%) |
Apr 18, 2024 | 10.74 | 10.74 | 10.71 | 10.72 | 2,400 | +0.01(+0.06%) |
Apr 17, 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 947 | -0.02(-0.16%) |
Apr 16, 2024 | 10.76 | 10.76 | 10.70 | 10.73 | 4,005 | -0.03(-0.28%) |
Apr 15, 2024 | 10.89 | 10.89 | 10.76 | 10.76 | 2,155 | -0.04(-0.37%) |
Apr 12, 2024 | 10.95 | 10.95 | 10.80 | 10.80 | 2,442 | -0.18(-1.60%) |
Apr 11, 2024 | 10.91 | 10.98 | 10.90 | 10.98 | 2,915 | -0.00(-0.04%) |
Apr 10, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 326 | -0.10(-0.94%) |
Apr 09, 2024 | 11.13 | 11.13 | 11.04 | 11.08 | 1,005 | +0.01(+0.13%) |
Apr 08, 2024 | 11.04 | 11.07 | 11.04 | 11.07 | 640 | +0.05(+0.45%) |
Apr 05, 2024 | 11.03 | 11.04 | 11.00 | 11.02 | 1,838 | +0.02(+0.18%) |
Apr 04, 2024 | 11.14 | 11.14 | 10.97 | 11.00 | 7,782 | -0.08(-0.73%) |
Apr 03, 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 2,286 | -0.04(-0.32%) |
Apr 02, 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 2,931 | -0.07(-0.66%) |
Apr 01, 2024 | 11.26 | 11.26 | 11.16 | 11.19 | 8,670 | -0.13(-1.15%) |
Mar 28, 2024 | 11.24 | 11.32 | 11.17 | 11.32 | 27,961 | +0.15(+1.33%) |
Mar 27, 2024 | 11.10 | 11.17 | 11.10 | 11.17 | 3,725 | +0.17(+1.52%) |
Mar 26, 2024 | 11.01 | 11.02 | 11.00 | 11.00 | 1,785 | -0.04(-0.35%) |
Mar 25, 2024 | 11.11 | 11.11 | 11.04 | 11.04 | 1,219 | -0.04(-0.36%) |
Mar 22, 2024 | 11.10 | 11.10 | 11.07 | 11.08 | 1,861 | -0.03(-0.24%) |
Mar 21, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 677 | +0.07(+0.63%) |
Mar 20, 2024 | 10.98 | 11.04 | 10.98 | 11.04 | 698 | +0.05(+0.47%) |
Mar 19, 2024 | 10.95 | 11.00 | 10.93 | 10.99 | 6,121 | +0.07(+0.63%) |
Mar 18, 2024 | 10.92 | 10.94 | 10.92 | 10.92 | 1,232 | +0.02(+0.22%) |
Mar 15, 2024 | 10.86 | 10.90 | 10.86 | 10.90 | 1,214 | +0.00(+0.00%) |
Mar 14, 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 1,408 | -0.06(-0.50%) |
Mar 13, 2024 | 10.98 | 10.98 | 10.95 | 10.95 | 3,902 | -0.02(-0.22%) |
Mar 12, 2024 | 10.95 | 10.99 | 10.94 | 10.97 | 24,482 | +0.04(+0.36%) |
Mar 11, 2024 | 10.92 | 10.93 | 10.85 | 10.93 | 5,180 | +0.05(+0.42%) |
Mar 08, 2024 | 10.91 | 10.91 | 10.89 | 10.89 | 870 | -0.01(-0.13%) |
Mar 07, 2024 | 10.91 | 10.92 | 10.90 | 10.90 | 1,727 | +0.07(+0.64%) |
Mar 06, 2024 | 10.85 | 10.87 | 10.83 | 10.83 | 2,510 | +0.03(+0.27%) |
Mar 05, 2024 | 10.82 | 10.84 | 10.80 | 10.80 | 2,902 | -0.03(-0.32%) |
Mar 04, 2024 | 10.82 | 10.85 | 10.82 | 10.84 | 4,686 | +0.01(+0.09%) |