Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.59 | 10.63 | 10.57 | 10.60 | 129,816 | +0.02(+0.14%) |
May 17, 2024 | 10.58 | 10.64 | 10.55 | 10.58 | 120,627 | +0.00(+0.00%) |
May 16, 2024 | 10.59 | 10.60 | 10.55 | 10.58 | 126,824 | -0.01(-0.09%) |
May 15, 2024 | 10.56 | 10.64 | 10.56 | 10.59 | 331,925 | +0.05(+0.47%) |
May 14, 2024 | 10.58 | 10.60 | 10.52 | 10.54 | 216,667 | +0.01(+0.07%) |
May 13, 2024 | 10.66 | 10.66 | 10.52 | 10.53 | 122,186 | -0.07(-0.66%) |
May 10, 2024 | 10.67 | 10.69 | 10.56 | 10.60 | 163,012 | -0.05(-0.47%) |
May 09, 2024 | 10.77 | 10.78 | 10.60 | 10.65 | 237,420 | -0.06(-0.56%) |
May 08, 2024 | 10.61 | 10.73 | 10.59 | 10.71 | 192,596 | +0.11(+1.03%) |
May 07, 2024 | 10.55 | 10.62 | 10.49 | 10.60 | 191,530 | +0.11(+1.04%) |
May 06, 2024 | 10.44 | 10.49 | 10.42 | 10.49 | 214,707 | +0.11(+1.05%) |
May 03, 2024 | 10.37 | 10.42 | 10.35 | 10.38 | 242,354 | +0.06(+0.58%) |
May 02, 2024 | 10.27 | 10.32 | 10.24 | 10.32 | 189,152 | +0.06(+0.58%) |
May 01, 2024 | 10.29 | 10.34 | 10.23 | 10.26 | 365,892 | +0.02(+0.19%) |
Apr 30, 2024 | 10.25 | 10.26 | 10.22 | 10.24 | 168,500 | -0.03(-0.29%) |
Apr 29, 2024 | 10.22 | 10.30 | 10.22 | 10.27 | 134,247 | +0.07(+0.68%) |
Apr 26, 2024 | 10.24 | 10.25 | 10.20 | 10.20 | 137,147 | +0.03(+0.29%) |
Apr 25, 2024 | 10.17 | 10.22 | 10.15 | 10.17 | 146,956 | -0.07(-0.68%) |
Apr 24, 2024 | 10.21 | 10.25 | 10.16 | 10.24 | 208,926 | +0.04(+0.39%) |
Apr 23, 2024 | 10.12 | 10.20 | 10.12 | 10.20 | 269,680 | +0.09(+0.89%) |
Apr 22, 2024 | 10.13 | 10.15 | 10.08 | 10.11 | 222,172 | -0.02(-0.20%) |
Apr 19, 2024 | 10.19 | 10.21 | 10.11 | 10.13 | 280,473 | -0.04(-0.39%) |
Apr 18, 2024 | 10.27 | 10.27 | 10.17 | 10.17 | 119,372 | -0.07(-0.68%) |
Apr 17, 2024 | 10.27 | 10.27 | 10.20 | 10.24 | 279,127 | +0.00(+0.00%) |
Apr 16, 2024 | 10.15 | 10.25 | 10.07 | 10.24 | 342,231 | +0.04(+0.39%) |
Apr 15, 2024 | 10.28 | 10.29 | 10.18 | 10.20 | 269,520 | -0.14(-1.35%) |
Apr 12, 2024 | 10.37 | 10.41 | 10.34 | 10.34 | 220,966 | +0.02(+0.17%) |
Apr 11, 2024 | 10.36 | 10.36 | 10.27 | 10.33 | 362,039 | +0.01(+0.10%) |
Apr 10, 2024 | 10.32 | 10.35 | 10.28 | 10.32 | 606,919 | -0.07(-0.67%) |
Apr 09, 2024 | 10.43 | 10.44 | 10.36 | 10.39 | 184,021 | +0.00(+0.00%) |
Apr 08, 2024 | 10.39 | 10.43 | 10.38 | 10.39 | 249,679 | +0.03(+0.29%) |
Apr 05, 2024 | 10.32 | 10.38 | 10.29 | 10.36 | 184,020 | +0.02(+0.19%) |
Apr 04, 2024 | 10.39 | 10.42 | 10.33 | 10.34 | 232,625 | -0.01(-0.10%) |
Apr 03, 2024 | 10.31 | 10.36 | 10.28 | 10.35 | 406,711 | +0.00(+0.00%) |
Apr 02, 2024 | 10.28 | 10.40 | 10.27 | 10.35 | 465,099 | -0.01(-0.10%) |
Apr 01, 2024 | 10.45 | 10.46 | 10.33 | 10.36 | 361,918 | -0.11(-1.04%) |
Mar 28, 2024 | 10.50 | 10.51 | 10.51 | 10.46 | 385,023 | -0.04(-0.38%) |
Mar 27, 2024 | 10.48 | 10.50 | 10.42 | 10.50 | 238,980 | +0.04(+0.38%) |
Mar 26, 2024 | 10.44 | 10.46 | 10.42 | 10.46 | 184,952 | +0.05(+0.48%) |
Mar 25, 2024 | 10.43 | 10.43 | 10.40 | 10.42 | 160,168 | -0.05(-0.47%) |
Mar 22, 2024 | 10.48 | 10.49 | 10.41 | 10.46 | 348,149 | +0.03(+0.29%) |
Mar 21, 2024 | 10.45 | 10.50 | 10.43 | 10.43 | 189,833 | -0.01(-0.09%) |
Mar 20, 2024 | 10.45 | 10.47 | 10.37 | 10.44 | 240,336 | -0.01(-0.10%) |
Mar 19, 2024 | 10.47 | 10.48 | 10.42 | 10.45 | 194,591 | +0.01(+0.10%) |
Mar 18, 2024 | 10.41 | 10.48 | 10.41 | 10.44 | 221,693 | +0.07(+0.67%) |
Mar 15, 2024 | 10.29 | 10.40 | 10.26 | 10.38 | 237,126 | +0.10(+0.96%) |
Mar 14, 2024 | 10.33 | 10.35 | 10.26 | 10.28 | 386,571 | -0.05(-0.50%) |
Mar 13, 2024 | 10.38 | 10.40 | 10.31 | 10.33 | 268,130 | +0.00(+0.00%) |
Mar 12, 2024 | 10.45 | 10.45 | 10.32 | 10.33 | 477,027 | -0.09(-0.85%) |
Mar 11, 2024 | 10.48 | 10.49 | 10.41 | 10.42 | 227,896 | -0.04(-0.38%) |
Mar 08, 2024 | 10.52 | 10.53 | 10.33 | 10.46 | 455,600 | -0.02(-0.19%) |
Mar 07, 2024 | 10.46 | 10.51 | 10.43 | 10.48 | 207,610 | +0.03(+0.28%) |
Mar 06, 2024 | 10.46 | 10.47 | 10.40 | 10.45 | 225,149 | +0.01(+0.09%) |
Mar 05, 2024 | 10.38 | 10.46 | 10.38 | 10.44 | 258,394 | +0.06(+0.57%) |
Mar 04, 2024 | 10.39 | 10.44 | 10.35 | 10.38 | 376,066 | -0.02(-0.19%) |