Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 10.54 | 10.59 | 10.54 | 10.58 | 78,719 | +0.00(+0.00%) |
May 20, 2024 | 10.59 | 10.63 | 10.55 | 10.58 | 127,554 | +0.03(+0.28%) |
May 17, 2024 | 10.57 | 10.57 | 10.54 | 10.55 | 152,974 | -0.01(-0.09%) |
May 16, 2024 | 10.53 | 10.58 | 10.52 | 10.56 | 249,556 | -0.01(-0.09%) |
May 15, 2024 | 10.45 | 10.58 | 10.45 | 10.57 | 267,283 | +0.14(+1.34%) |
May 14, 2024 | 10.37 | 10.44 | 10.37 | 10.43 | 142,388 | +0.05(+0.51%) |
May 13, 2024 | 10.45 | 10.45 | 10.34 | 10.38 | 186,496 | -0.01(-0.10%) |
May 10, 2024 | 10.35 | 10.46 | 10.25 | 10.39 | 216,157 | +0.05(+0.48%) |
May 09, 2024 | 10.22 | 10.34 | 10.21 | 10.34 | 135,641 | +0.13(+1.27%) |
May 08, 2024 | 10.18 | 10.21 | 10.18 | 10.21 | 94,236 | -0.04(-0.39%) |
May 07, 2024 | 10.27 | 10.27 | 10.20 | 10.25 | 131,690 | +0.06(+0.59%) |
May 06, 2024 | 10.16 | 10.19 | 10.14 | 10.19 | 68,496 | +0.07(+0.69%) |
May 03, 2024 | 10.10 | 10.14 | 10.07 | 10.12 | 43,081 | +0.08(+0.79%) |
May 02, 2024 | 10.05 | 10.05 | 10.01 | 10.04 | 73,943 | +0.01(+0.10%) |
May 01, 2024 | 10.03 | 10.10 | 9.940 | 10.03 | 153,909 | +0.03(+0.30%) |
Apr 30, 2024 | 10.06 | 10.06 | 9.989 | 9.999 | 188,932 | -0.05(-0.49%) |
Apr 29, 2024 | 10.04 | 10.05 | 9.999 | 10.05 | 167,359 | +0.01(+0.10%) |
Apr 26, 2024 | 10.01 | 10.07 | 9.985 | 10.04 | 164,101 | +0.08(+0.80%) |
Apr 25, 2024 | 9.940 | 9.988 | 9.940 | 9.960 | 186,231 | -0.06(-0.60%) |
Apr 24, 2024 | 10.08 | 10.09 | 9.979 | 10.02 | 138,113 | -0.02(-0.20%) |
Apr 23, 2024 | 9.950 | 10.05 | 9.880 | 10.04 | 167,329 | +0.12(+1.20%) |
Apr 22, 2024 | 9.850 | 9.940 | 9.820 | 9.920 | 149,789 | +0.11(+1.11%) |
Apr 19, 2024 | 9.850 | 9.875 | 9.800 | 9.810 | 103,014 | +0.00(+0.00%) |
Apr 18, 2024 | 9.860 | 9.880 | 9.791 | 9.810 | 151,657 | -0.01(-0.10%) |
Apr 17, 2024 | 9.791 | 9.860 | 9.781 | 9.820 | 144,031 | +0.05(+0.51%) |
Apr 16, 2024 | 9.850 | 9.850 | 9.771 | 9.771 | 298,876 | -0.05(-0.51%) |
Apr 15, 2024 | 9.890 | 9.950 | 9.810 | 9.820 | 152,246 | -0.02(-0.20%) |
Apr 12, 2024 | 10.07 | 10.07 | 9.840 | 9.840 | 237,575 | -0.26(-2.53%) |
Apr 11, 2024 | 10.07 | 10.12 | 10.04 | 10.10 | 134,045 | +0.03(+0.29%) |
Apr 10, 2024 | 10.18 | 10.18 | 10.03 | 10.07 | 128,837 | -0.12(-1.16%) |
Apr 09, 2024 | 10.23 | 10.24 | 10.15 | 10.18 | 118,410 | +0.01(+0.10%) |
Apr 08, 2024 | 10.15 | 10.21 | 10.11 | 10.17 | 120,846 | +0.03(+0.29%) |
Apr 05, 2024 | 10.10 | 10.19 | 10.05 | 10.15 | 120,099 | +0.03(+0.29%) |
Apr 04, 2024 | 10.16 | 10.25 | 10.10 | 10.12 | 238,116 | -0.05(-0.49%) |
Apr 03, 2024 | 10.15 | 10.18 | 10.10 | 10.16 | 137,431 | +0.00(+0.00%) |
Apr 02, 2024 | 10.15 | 10.18 | 10.10 | 10.16 | 192,533 | -0.03(-0.29%) |
Apr 01, 2024 | 10.33 | 10.34 | 10.19 | 10.19 | 186,340 | -0.14(-1.34%) |
Mar 28, 2024 | 10.25 | 10.34 | 10.24 | 10.33 | 318,798 | +0.08(+0.77%) |
Mar 27, 2024 | 10.22 | 10.25 | 10.18 | 10.25 | 150,365 | +0.03(+0.29%) |
Mar 26, 2024 | 10.23 | 10.25 | 10.20 | 10.22 | 102,492 | -0.01(-0.10%) |
Mar 25, 2024 | 10.26 | 10.26 | 10.22 | 10.23 | 95,563 | -0.01(-0.10%) |
Mar 22, 2024 | 10.35 | 10.35 | 10.23 | 10.24 | 87,342 | -0.06(-0.58%) |
Mar 21, 2024 | 10.31 | 10.33 | 10.28 | 10.30 | 121,395 | +0.06(+0.58%) |
Mar 20, 2024 | 10.15 | 10.26 | 10.15 | 10.24 | 128,497 | +0.07(+0.68%) |
Mar 19, 2024 | 10.14 | 10.17 | 10.10 | 10.17 | 146,130 | +0.05(+0.49%) |
Mar 18, 2024 | 10.16 | 10.17 | 10.13 | 10.13 | 130,095 | +0.00(+0.00%) |
Mar 15, 2024 | 10.15 | 10.19 | 10.10 | 10.13 | 184,385 | -0.03(-0.29%) |
Mar 14, 2024 | 10.31 | 10.31 | 10.13 | 10.15 | 131,144 | -0.12(-1.13%) |
Mar 13, 2024 | 10.27 | 10.28 | 10.24 | 10.27 | 124,843 | +0.03(+0.29%) |
Mar 12, 2024 | 10.13 | 10.26 | 10.09 | 10.24 | 211,403 | +0.11(+1.07%) |
Mar 11, 2024 | 10.09 | 10.13 | 10.07 | 10.13 | 119,166 | -0.01(-0.10%) |
Mar 08, 2024 | 10.26 | 10.27 | 10.11 | 10.14 | 199,401 | -0.08(-0.77%) |
Mar 07, 2024 | 10.18 | 10.24 | 10.16 | 10.22 | 122,438 | +0.10(+0.97%) |
Mar 06, 2024 | 10.12 | 10.16 | 10.10 | 10.12 | 166,062 | +0.07(+0.68%) |
Mar 05, 2024 | 10.11 | 10.17 | 10.05 | 10.05 | 149,163 | -0.06(-0.58%) |
Mar 04, 2024 | 10.09 | 10.13 | 10.06 | 10.11 | 128,256 | +0.02(+0.20%) |