Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.80 | 10.89 | 10.80 | 10.87 | 224,650 | +0.08(+0.78%) |
May 30, 2024 | 10.83 | 10.87 | 10.78 | 10.79 | 167,834 | -0.01(-0.05%) |
May 29, 2024 | 10.81 | 10.90 | 10.76 | 10.79 | 371,150 | -0.10(-0.91%) |
May 28, 2024 | 11.00 | 11.06 | 10.88 | 10.89 | 462,142 | -0.16(-1.44%) |
May 24, 2024 | 10.92 | 11.07 | 10.89 | 11.05 | 349,504 | +0.13(+1.18%) |
May 23, 2024 | 10.95 | 10.96 | 10.91 | 10.92 | 466,783 | -0.03(-0.27%) |
May 22, 2024 | 10.97 | 10.99 | 10.93 | 10.95 | 211,437 | -0.03(-0.27%) |
May 21, 2024 | 11.01 | 11.02 | 10.97 | 10.98 | 319,021 | +0.00(+0.00%) |
May 20, 2024 | 11.00 | 11.01 | 10.96 | 10.98 | 169,092 | +0.01(+0.09%) |
May 17, 2024 | 10.94 | 11.01 | 10.94 | 10.97 | 262,373 | +0.01(+0.09%) |
May 16, 2024 | 10.97 | 11.07 | 10.96 | 10.96 | 417,744 | -0.05(-0.45%) |
May 15, 2024 | 11.03 | 11.03 | 10.98 | 11.01 | 756,816 | +0.07(+0.64%) |
May 14, 2024 | 10.94 | 10.96 | 10.91 | 10.94 | 310,053 | +0.04(+0.36%) |
May 13, 2024 | 10.91 | 10.96 | 10.89 | 10.90 | 407,517 | -0.01(-0.09%) |
May 10, 2024 | 11.01 | 11.03 | 10.87 | 10.91 | 375,013 | -0.07(-0.63%) |
May 09, 2024 | 10.97 | 11.03 | 10.95 | 10.98 | 152,408 | +0.01(+0.09%) |
May 08, 2024 | 10.95 | 10.99 | 10.94 | 10.97 | 212,042 | +0.02(+0.18%) |
May 07, 2024 | 10.88 | 10.97 | 10.86 | 10.95 | 499,531 | +0.12(+1.10%) |
May 06, 2024 | 10.84 | 10.84 | 10.79 | 10.83 | 243,215 | +0.04(+0.37%) |
May 03, 2024 | 10.76 | 10.79 | 10.75 | 10.79 | 413,061 | +0.09(+0.83%) |
May 02, 2024 | 10.67 | 10.71 | 10.67 | 10.70 | 905,878 | +0.02(+0.19%) |
May 01, 2024 | 10.71 | 10.72 | 10.66 | 10.68 | 482,470 | +0.03(+0.28%) |
Apr 30, 2024 | 10.64 | 10.67 | 10.62 | 10.65 | 324,995 | -0.01(-0.09%) |
Apr 29, 2024 | 10.63 | 10.67 | 10.62 | 10.66 | 309,120 | +0.05(+0.47%) |
Apr 26, 2024 | 10.59 | 10.61 | 10.58 | 10.61 | 343,277 | +0.07(+0.66%) |
Apr 25, 2024 | 10.54 | 10.57 | 10.53 | 10.55 | 344,814 | -0.08(-0.75%) |
Apr 24, 2024 | 10.62 | 10.64 | 10.60 | 10.62 | 366,740 | +0.02(+0.19%) |
Apr 23, 2024 | 10.56 | 10.61 | 10.55 | 10.60 | 528,316 | +0.05(+0.47%) |
Apr 22, 2024 | 10.58 | 10.61 | 10.55 | 10.56 | 387,997 | -0.07(-0.65%) |
Apr 19, 2024 | 10.64 | 10.65 | 10.61 | 10.62 | 182,154 | -0.02(-0.19%) |
Apr 18, 2024 | 10.66 | 10.66 | 10.61 | 10.64 | 306,485 | -0.02(-0.18%) |
Apr 17, 2024 | 10.60 | 10.66 | 10.56 | 10.66 | 341,519 | +0.11(+1.03%) |
Apr 16, 2024 | 10.49 | 10.59 | 10.49 | 10.56 | 553,320 | +0.03(+0.28%) |
Apr 15, 2024 | 10.56 | 10.56 | 10.51 | 10.53 | 379,420 | -0.07(-0.65%) |
Apr 12, 2024 | 10.57 | 10.62 | 10.57 | 10.59 | 306,951 | +0.02(+0.18%) |
Apr 11, 2024 | 10.59 | 10.59 | 10.52 | 10.58 | 342,055 | +0.00(+0.00%) |
Apr 10, 2024 | 10.64 | 10.66 | 10.55 | 10.58 | 480,398 | -0.15(-1.38%) |
Apr 09, 2024 | 10.71 | 10.72 | 10.66 | 10.72 | 323,482 | +0.05(+0.46%) |
Apr 08, 2024 | 10.65 | 10.69 | 10.65 | 10.67 | 334,199 | -0.02(-0.18%) |
Apr 05, 2024 | 10.73 | 10.73 | 10.66 | 10.69 | 356,697 | -0.06(-0.55%) |
Apr 04, 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 351,922 | +0.00(+0.00%) |
Apr 03, 2024 | 10.75 | 10.77 | 10.71 | 10.75 | 369,727 | -0.05(-0.46%) |
Apr 02, 2024 | 10.76 | 10.83 | 10.75 | 10.80 | 407,068 | -0.03(-0.27%) |
Apr 01, 2024 | 10.83 | 10.86 | 10.77 | 10.83 | 563,246 | -0.02(-0.18%) |
Mar 28, 2024 | 10.86 | 10.88 | 10.83 | 10.85 | 354,362 | -0.01(-0.09%) |
Mar 27, 2024 | 10.88 | 10.90 | 10.83 | 10.86 | 401,879 | +0.02(+0.18%) |
Mar 26, 2024 | 10.88 | 10.90 | 10.80 | 10.84 | 352,275 | +0.04(+0.36%) |
Mar 25, 2024 | 10.82 | 10.85 | 10.78 | 10.80 | 271,716 | -0.01(-0.09%) |
Mar 22, 2024 | 10.87 | 10.90 | 10.81 | 10.81 | 388,574 | -0.03(-0.27%) |
Mar 21, 2024 | 10.90 | 10.91 | 10.83 | 10.84 | 325,931 | -0.02(-0.18%) |
Mar 20, 2024 | 10.91 | 10.92 | 10.84 | 10.86 | 273,901 | -0.02(-0.18%) |
Mar 19, 2024 | 10.94 | 10.95 | 10.86 | 10.88 | 304,597 | -0.03(-0.27%) |
Mar 18, 2024 | 10.89 | 10.95 | 10.88 | 10.91 | 203,115 | +0.02(+0.18%) |
Mar 15, 2024 | 10.87 | 10.90 | 10.85 | 10.89 | 253,949 | +0.01(+0.09%) |
Mar 14, 2024 | 10.91 | 10.91 | 10.85 | 10.88 | 293,711 | -0.07(-0.64%) |
Mar 13, 2024 | 10.93 | 10.95 | 10.87 | 10.95 | 384,102 | +0.03(+0.27%) |
Mar 12, 2024 | 10.96 | 10.97 | 10.89 | 10.92 | 603,460 | -0.02(-0.18%) |
Mar 11, 2024 | 10.95 | 10.97 | 10.91 | 10.94 | 309,204 | +0.02(+0.18%) |
Mar 08, 2024 | 10.93 | 10.96 | 10.88 | 10.92 | 251,916 | +0.03(+0.27%) |
Mar 07, 2024 | 10.94 | 10.98 | 10.88 | 10.89 | 296,567 | -0.03(-0.27%) |
Mar 06, 2024 | 10.90 | 10.94 | 10.89 | 10.92 | 336,904 | +0.04(+0.36%) |
Mar 05, 2024 | 10.87 | 10.88 | 10.82 | 10.88 | 169,936 | +0.06(+0.54%) |
Mar 04, 2024 | 10.78 | 10.88 | 10.78 | 10.82 | 343,970 | -0.01(-0.09%) |