Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.62 | 10.63 | 10.62 | 10.62 | 4,431 | -0.01(-0.05%) |
May 16, 2024 | 10.64 | 10.64 | 10.60 | 10.62 | 6,128 | +0.00(+0.03%) |
May 15, 2024 | 10.61 | 10.63 | 10.61 | 10.62 | 23,504 | +0.04(+0.39%) |
May 14, 2024 | 10.58 | 10.63 | 10.58 | 10.58 | 32,417 | -0.04(-0.42%) |
May 13, 2024 | 10.64 | 10.64 | 10.62 | 10.62 | 10,848 | +0.01(+0.05%) |
May 10, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 3,197 | +0.00(+0.00%) |
May 09, 2024 | 10.64 | 10.63 | 10.62 | 10.62 | 12,991 | +0.00(+0.00%) |
May 08, 2024 | 10.62 | 10.63 | 10.62 | 10.62 | 68,205 | +0.00(+0.00%) |
May 07, 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 34,976 | +0.00(+0.00%) |
May 06, 2024 | 10.64 | 10.64 | 10.62 | 10.62 | 29,260 | +0.00(+0.00%) |
May 03, 2024 | 10.62 | 10.64 | 10.62 | 10.62 | 12,225 | -0.01(-0.09%) |
May 02, 2024 | 10.62 | 10.64 | 10.62 | 10.63 | 2,952,163 | +0.02(+0.19%) |
May 01, 2024 | 10.64 | 10.64 | 10.61 | 10.61 | 33,053 | -0.01(-0.09%) |
Apr 30, 2024 | 10.68 | 10.68 | 10.62 | 10.62 | 556,124 | +0.00(+0.00%) |
Apr 29, 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 30,125 | +0.00(+0.05%) |
Apr 26, 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 59,181 | +0.00(+0.00%) |
Apr 25, 2024 | 10.62 | 10.62 | 10.61 | 10.62 | 162,678 | +0.00(+0.00%) |
Apr 24, 2024 | 10.64 | 10.65 | 10.62 | 10.62 | 13,734 | +0.01(+0.05%) |
Apr 23, 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 41,658 | +0.00(+0.00%) |
Apr 22, 2024 | 10.61 | 10.62 | 10.61 | 10.61 | 70,293 | +0.00(+0.00%) |
Apr 19, 2024 | 10.64 | 10.64 | 10.61 | 10.61 | 8,979 | -0.02(-0.19%) |
Apr 18, 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 804,210 | +0.02(+0.19%) |
Apr 17, 2024 | 10.61 | 10.62 | 10.61 | 10.61 | 117,053 | +0.01(+0.09%) |
Apr 16, 2024 | 10.64 | 10.64 | 10.60 | 10.60 | 23,869 | -0.01(-0.09%) |
Apr 15, 2024 | 10.61 | 10.62 | 10.61 | 10.61 | 24,185 | +0.00(+0.00%) |
Apr 12, 2024 | 10.64 | 10.64 | 10.61 | 10.61 | 2,499 | -0.01(-0.09%) |
Apr 11, 2024 | 10.62 | 10.62 | 10.59 | 10.62 | 5,588 | +0.03(+0.28%) |
Apr 10, 2024 | 10.59 | 10.60 | 10.59 | 10.59 | 43,366 | +0.00(+0.00%) |
Apr 09, 2024 | 10.58 | 10.59 | 10.58 | 10.59 | 47,236 | +0.00(+0.05%) |
Apr 08, 2024 | 10.58 | 10.59 | 10.57 | 10.59 | 171,756 | +0.01(+0.09%) |
Apr 05, 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 15,046 | -0.01(-0.05%) |
Apr 04, 2024 | 10.56 | 10.58 | 10.56 | 10.58 | 335,103 | +0.01(+0.09%) |
Apr 03, 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 2,427 | +0.00(+0.00%) |
Apr 02, 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 155,090 | +0.01(+0.09%) |
Apr 01, 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10,299 | -0.01(-0.09%) |
Mar 28, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 131 | +0.01(+0.05%) |
Mar 27, 2024 | 10.56 | 10.56 | 10.56 | 55,077 | +0.00(+0.05%) | |
Mar 26, 2024 | 10.58 | 10.58 | 10.56 | 10.56 | 55,041 | -0.01(-0.09%) |
Mar 25, 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 81,233 | +0.00(+0.00%) |
Mar 22, 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 6,686 | +0.00(+0.00%) |
Mar 21, 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 115,247 | +0.02(+0.19%) |
Mar 20, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 7,677 | -0.02(-0.19%) |
Mar 19, 2024 | 10.57 | 10.57 | 10.55 | 10.57 | 27,202 | +0.00(+0.00%) |
Mar 18, 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 156,263 | +0.01(+0.05%) |
Mar 15, 2024 | 10.56 | 10.57 | 10.56 | 10.56 | 14,682 | +0.00(+0.05%) |
Mar 14, 2024 | 10.56 | 10.56 | 10.55 | 10.56 | 282,622 | +0.00(+0.00%) |
Mar 13, 2024 | 10.56 | 10.56 | 10.55 | 10.56 | 2,301 | +0.01(+0.09%) |
Mar 12, 2024 | 10.54 | 10.56 | 10.54 | 10.55 | 968,884 | +0.01(+0.05%) |
Mar 11, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10,316 | -0.01(-0.05%) |
Mar 08, 2024 | 10.55 | 10.55 | 10.53 | 10.55 | 31,713 | +0.01(+0.09%) |
Mar 07, 2024 | 10.54 | 10.54 | 10.53 | 10.54 | 33,104 | +0.00(+0.00%) |
Mar 06, 2024 | 10.54 | 10.54 | 10.53 | 10.54 | 107,957 | +0.00(+0.00%) |
Mar 05, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 39,897 | +0.00(+0.05%) |
Mar 04, 2024 | 10.48 | 10.54 | 10.48 | 10.54 | 8,750 | +0.01(+0.05%) |