Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 10.54 | 10.54 | 10.43 | 10.44 | 175,957 | -0.12(-1.14%) |
May 22, 2024 | 10.53 | 10.58 | 10.52 | 10.56 | 175,767 | +0.03(+0.28%) |
May 21, 2024 | 10.52 | 10.53 | 10.47 | 10.53 | 129,437 | +0.04(+0.38%) |
May 20, 2024 | 10.44 | 10.49 | 10.41 | 10.49 | 173,886 | +0.06(+0.58%) |
May 17, 2024 | 10.49 | 10.49 | 10.42 | 10.43 | 135,247 | -0.05(-0.48%) |
May 16, 2024 | 10.46 | 10.49 | 10.44 | 10.48 | 211,511 | +0.00(+0.00%) |
May 15, 2024 | 10.46 | 10.50 | 10.45 | 10.48 | 281,299 | +0.11(+1.06%) |
May 14, 2024 | 10.34 | 10.38 | 10.30 | 10.37 | 250,114 | +0.02(+0.23%) |
May 13, 2024 | 10.35 | 10.39 | 10.32 | 10.35 | 162,252 | +0.00(+0.00%) |
May 10, 2024 | 10.41 | 10.41 | 10.31 | 10.35 | 190,789 | -0.07(-0.67%) |
May 09, 2024 | 10.41 | 10.42 | 10.35 | 10.42 | 245,994 | +0.01(+0.10%) |
May 08, 2024 | 10.42 | 10.46 | 10.33 | 10.41 | 295,063 | -0.01(-0.10%) |
May 07, 2024 | 10.48 | 10.48 | 10.35 | 10.42 | 289,607 | +0.04(+0.38%) |
May 06, 2024 | 10.29 | 10.38 | 10.28 | 10.38 | 231,584 | +0.08(+0.77%) |
May 03, 2024 | 10.23 | 10.30 | 10.22 | 10.30 | 260,525 | +0.14(+1.37%) |
May 02, 2024 | 10.11 | 10.16 | 10.10 | 10.16 | 302,665 | +0.03(+0.29%) |
May 01, 2024 | 10.08 | 10.14 | 10.06 | 10.13 | 332,501 | +0.09(+0.89%) |
Apr 30, 2024 | 10.08 | 10.11 | 10.02 | 10.04 | 199,831 | -0.07(-0.69%) |
Apr 29, 2024 | 10.01 | 10.11 | 10.01 | 10.11 | 220,023 | +0.10(+0.99%) |
Apr 26, 2024 | 10.03 | 10.09 | 9.979 | 10.01 | 420,825 | -0.01(-0.10%) |
Apr 25, 2024 | 10.01 | 10.02 | 9.920 | 10.02 | 283,667 | -0.04(-0.39%) |
Apr 24, 2024 | 10.10 | 10.10 | 10.02 | 10.06 | 240,316 | -0.02(-0.20%) |
Apr 23, 2024 | 10.04 | 10.10 | 10.01 | 10.08 | 189,211 | +0.06(+0.59%) |
Apr 22, 2024 | 10.03 | 10.04 | 9.979 | 10.02 | 230,088 | +0.00(+0.00%) |
Apr 19, 2024 | 9.989 | 10.03 | 9.979 | 10.02 | 216,260 | +0.02(+0.20%) |
Apr 18, 2024 | 10.03 | 10.07 | 9.939 | 9.999 | 215,118 | -0.01(-0.10%) |
Apr 17, 2024 | 10.04 | 10.04 | 9.949 | 10.01 | 279,344 | +0.08(+0.80%) |
Apr 16, 2024 | 9.900 | 9.939 | 9.840 | 9.929 | 505,627 | -0.02(-0.20%) |
Apr 15, 2024 | 10.12 | 10.14 | 9.934 | 9.949 | 365,314 | -0.20(-1.95%) |
Apr 12, 2024 | 10.22 | 10.26 | 10.12 | 10.15 | 269,049 | -0.04(-0.35%) |
Apr 11, 2024 | 10.30 | 10.30 | 10.14 | 10.18 | 316,302 | -0.09(-0.86%) |
Apr 10, 2024 | 10.37 | 10.41 | 10.21 | 10.27 | 281,952 | -0.16(-1.51%) |
Apr 09, 2024 | 10.43 | 10.47 | 10.40 | 10.43 | 80,773 | +0.03(+0.28%) |
Apr 08, 2024 | 10.43 | 10.49 | 10.38 | 10.40 | 269,844 | +0.01(+0.10%) |
Apr 05, 2024 | 10.44 | 10.49 | 10.39 | 10.39 | 169,805 | -0.05(-0.47%) |
Apr 04, 2024 | 10.36 | 10.45 | 10.34 | 10.44 | 351,961 | +0.09(+0.86%) |
Apr 03, 2024 | 10.36 | 10.38 | 10.31 | 10.35 | 297,514 | -0.07(-0.66%) |
Apr 02, 2024 | 10.37 | 10.42 | 10.33 | 10.42 | 190,133 | +0.00(+0.00%) |
Apr 01, 2024 | 10.51 | 10.51 | 10.41 | 10.42 | 384,160 | -0.10(-0.93%) |
Mar 28, 2024 | 10.59 | 10.60 | 10.52 | 10.52 | 714,006 | -0.06(-0.56%) |
Mar 27, 2024 | 10.58 | 10.58 | 10.56 | 10.58 | 230,554 | +0.03(+0.28%) |
Mar 26, 2024 | 10.57 | 10.57 | 10.52 | 10.55 | 192,396 | +0.04(+0.37%) |
Mar 25, 2024 | 10.56 | 10.56 | 10.49 | 10.51 | 205,334 | -0.01(-0.09%) |
Mar 22, 2024 | 10.61 | 10.61 | 10.51 | 10.52 | 183,455 | +0.02(+0.19%) |
Mar 21, 2024 | 10.57 | 10.58 | 10.48 | 10.50 | 265,489 | -0.04(-0.37%) |
Mar 20, 2024 | 10.64 | 10.65 | 10.50 | 10.54 | 296,053 | -0.09(-0.83%) |
Mar 19, 2024 | 10.66 | 10.66 | 10.63 | 10.63 | 156,096 | -0.01(-0.09%) |
Mar 18, 2024 | 10.68 | 10.70 | 10.63 | 10.64 | 123,941 | -0.04(-0.37%) |
Mar 15, 2024 | 10.73 | 10.73 | 10.65 | 10.68 | 194,561 | -0.03(-0.28%) |
Mar 14, 2024 | 10.76 | 10.76 | 10.69 | 10.71 | 178,620 | -0.06(-0.51%) |
Mar 13, 2024 | 10.79 | 10.79 | 10.71 | 10.76 | 305,477 | +0.02(+0.18%) |
Mar 12, 2024 | 10.69 | 10.74 | 10.67 | 10.74 | 283,842 | +0.08(+0.73%) |
Mar 11, 2024 | 10.70 | 10.71 | 10.65 | 10.66 | 214,978 | +0.01(+0.09%) |
Mar 08, 2024 | 10.54 | 10.67 | 10.51 | 10.65 | 291,270 | +0.09(+0.83%) |
Mar 07, 2024 | 10.44 | 10.56 | 10.43 | 10.56 | 268,899 | +0.13(+1.22%) |
Mar 06, 2024 | 10.48 | 10.49 | 10.41 | 10.44 | 169,748 | +0.02(+0.19%) |
Mar 05, 2024 | 10.49 | 10.49 | 10.38 | 10.42 | 200,098 | -0.01(-0.09%) |
Mar 04, 2024 | 10.40 | 10.43 | 10.36 | 10.43 | 223,563 | +0.01(+0.09%) |