Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.84 | 10.84 | 10.71 | 10.71 | 84,141 | -0.10(-0.93%) |
May 21, 2024 | 10.77 | 10.81 | 10.76 | 10.81 | 190,336 | +0.04(+0.37%) |
May 20, 2024 | 10.76 | 10.78 | 10.73 | 10.77 | 131,783 | +0.04(+0.37%) |
May 17, 2024 | 10.75 | 10.77 | 10.66 | 10.73 | 132,683 | +0.01(+0.09%) |
May 16, 2024 | 10.72 | 10.76 | 10.71 | 10.72 | 151,305 | +0.00(+0.00%) |
May 15, 2024 | 10.71 | 10.76 | 10.70 | 10.72 | 190,280 | +0.06(+0.56%) |
May 14, 2024 | 10.75 | 10.77 | 10.66 | 10.66 | 182,145 | -0.07(-0.63%) |
May 13, 2024 | 10.80 | 10.80 | 10.71 | 10.73 | 120,000 | -0.01(-0.09%) |
May 10, 2024 | 10.84 | 10.84 | 10.73 | 10.74 | 117,762 | -0.09(-0.83%) |
May 09, 2024 | 10.87 | 10.87 | 10.80 | 10.83 | 129,513 | +0.00(+0.00%) |
May 08, 2024 | 10.80 | 10.85 | 10.79 | 10.83 | 110,111 | +0.03(+0.28%) |
May 07, 2024 | 10.79 | 10.83 | 10.77 | 10.80 | 199,489 | +0.09(+0.84%) |
May 06, 2024 | 10.65 | 10.73 | 10.65 | 10.71 | 166,071 | +0.07(+0.66%) |
May 03, 2024 | 10.58 | 10.65 | 10.58 | 10.64 | 146,695 | +0.11(+1.04%) |
May 02, 2024 | 10.48 | 10.54 | 10.46 | 10.53 | 101,036 | +0.04(+0.38%) |
May 01, 2024 | 10.45 | 10.53 | 10.45 | 10.49 | 132,675 | +0.04(+0.38%) |
Apr 30, 2024 | 10.45 | 10.48 | 10.44 | 10.45 | 121,419 | -0.06(-0.57%) |
Apr 29, 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 77,515 | +0.01(+0.10%) |
Apr 26, 2024 | 10.46 | 10.53 | 10.46 | 10.50 | 86,883 | +0.03(+0.28%) |
Apr 25, 2024 | 10.50 | 10.50 | 10.45 | 10.47 | 159,400 | -0.08(-0.75%) |
Apr 24, 2024 | 10.57 | 10.61 | 10.55 | 10.55 | 100,972 | -0.04(-0.38%) |
Apr 23, 2024 | 10.55 | 10.62 | 10.55 | 10.59 | 60,942 | +0.03(+0.28%) |
Apr 22, 2024 | 10.59 | 10.61 | 10.55 | 10.56 | 123,048 | -0.04(-0.38%) |
Apr 19, 2024 | 10.61 | 10.66 | 10.58 | 10.60 | 134,947 | +0.01(+0.09%) |
Apr 18, 2024 | 10.72 | 10.72 | 10.59 | 10.59 | 111,497 | -0.09(-0.84%) |
Apr 17, 2024 | 10.66 | 10.71 | 10.64 | 10.68 | 121,377 | +0.03(+0.28%) |
Apr 16, 2024 | 10.59 | 10.69 | 10.59 | 10.65 | 98,848 | -0.01(-0.09%) |
Apr 15, 2024 | 10.71 | 10.74 | 10.65 | 10.66 | 146,909 | -0.11(-1.02%) |
Apr 12, 2024 | 10.80 | 10.82 | 10.76 | 10.77 | 80,748 | +0.02(+0.21%) |
Apr 11, 2024 | 10.72 | 10.77 | 10.69 | 10.74 | 120,289 | +0.01(+0.09%) |
Apr 10, 2024 | 10.77 | 10.77 | 10.72 | 10.73 | 165,398 | -0.12(-1.09%) |
Apr 09, 2024 | 10.84 | 10.85 | 10.77 | 10.85 | 128,638 | +0.08(+0.74%) |
Apr 08, 2024 | 10.74 | 10.81 | 10.74 | 10.77 | 47,481 | +0.02(+0.18%) |
Apr 05, 2024 | 10.76 | 10.76 | 10.73 | 10.75 | 61,897 | -0.04(-0.37%) |
Apr 04, 2024 | 10.78 | 10.81 | 10.77 | 10.79 | 69,569 | +0.02(+0.18%) |
Apr 03, 2024 | 10.74 | 10.77 | 10.73 | 10.77 | 142,472 | -0.02(-0.18%) |
Apr 02, 2024 | 10.81 | 10.82 | 10.73 | 10.79 | 250,288 | -0.06(-0.55%) |
Apr 01, 2024 | 10.95 | 10.97 | 10.84 | 10.85 | 130,899 | -0.10(-0.90%) |
Mar 28, 2024 | 10.88 | 10.95 | 10.85 | 10.95 | 160,658 | +0.05(+0.45%) |
Mar 27, 2024 | 10.87 | 10.90 | 10.84 | 10.90 | 109,896 | +0.03(+0.27%) |
Mar 26, 2024 | 10.89 | 10.90 | 10.85 | 10.87 | 116,941 | -0.02(-0.18%) |
Mar 25, 2024 | 10.94 | 10.94 | 10.89 | 10.89 | 98,270 | -0.04(-0.36%) |
Mar 22, 2024 | 10.97 | 10.98 | 10.90 | 10.93 | 78,090 | +0.03(+0.27%) |
Mar 21, 2024 | 10.93 | 10.96 | 10.89 | 10.90 | 154,843 | -0.01(-0.09%) |
Mar 20, 2024 | 10.97 | 10.97 | 10.89 | 10.91 | 107,603 | -0.02(-0.18%) |
Mar 19, 2024 | 10.95 | 10.97 | 10.91 | 10.93 | 124,998 | -0.01(-0.09%) |
Mar 18, 2024 | 10.89 | 10.96 | 10.89 | 10.94 | 101,004 | +0.06(+0.55%) |
Mar 15, 2024 | 10.86 | 10.88 | 10.83 | 10.88 | 106,783 | +0.02(+0.18%) |
Mar 14, 2024 | 10.94 | 10.95 | 10.85 | 10.86 | 245,130 | -0.06(-0.52%) |
Mar 13, 2024 | 11.02 | 11.05 | 10.92 | 10.92 | 365,509 | -0.13(-1.16%) |
Mar 12, 2024 | 11.11 | 11.11 | 11.01 | 11.05 | 234,012 | -0.06(-0.53%) |
Mar 11, 2024 | 11.14 | 11.14 | 11.06 | 11.11 | 99,881 | +0.02(+0.18%) |
Mar 08, 2024 | 11.01 | 11.09 | 11.01 | 11.09 | 206,393 | +0.05(+0.45%) |
Mar 07, 2024 | 11.00 | 11.04 | 10.97 | 11.04 | 203,764 | +0.04(+0.36%) |
Mar 06, 2024 | 11.10 | 11.10 | 10.98 | 11.00 | 271,176 | -0.04(-0.36%) |
Mar 05, 2024 | 11.05 | 11.08 | 11.01 | 11.04 | 270,264 | -0.02(-0.18%) |
Mar 04, 2024 | 11.11 | 11.13 | 11.02 | 11.06 | 288,136 | -0.02(-0.18%) |