Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.49 | 10.49 | 10.39 | 10.43 | 189,255 | -0.07(-0.67%) |
May 09, 2024 | 10.49 | 10.50 | 10.43 | 10.50 | 244,016 | +0.01(+0.10%) |
May 08, 2024 | 10.50 | 10.54 | 10.41 | 10.49 | 292,690 | -0.01(-0.10%) |
May 07, 2024 | 10.56 | 10.56 | 10.43 | 10.50 | 287,278 | +0.04(+0.38%) |
May 06, 2024 | 10.37 | 10.46 | 10.36 | 10.46 | 229,722 | +0.08(+0.77%) |
May 03, 2024 | 10.31 | 10.38 | 10.30 | 10.38 | 258,430 | +0.14(+1.37%) |
May 02, 2024 | 10.19 | 10.24 | 10.18 | 10.24 | 300,231 | +0.03(+0.29%) |
May 01, 2024 | 10.16 | 10.22 | 10.14 | 10.21 | 329,827 | +0.09(+0.89%) |
Apr 30, 2024 | 10.16 | 10.19 | 10.10 | 10.12 | 198,224 | -0.07(-0.69%) |
Apr 29, 2024 | 10.09 | 10.19 | 10.09 | 10.19 | 218,254 | +0.10(+0.99%) |
Apr 26, 2024 | 10.11 | 10.17 | 10.06 | 10.09 | 417,440 | -0.01(-0.10%) |
Apr 25, 2024 | 10.09 | 10.10 | 10.00 | 10.10 | 281,386 | -0.04(-0.39%) |
Apr 24, 2024 | 10.18 | 10.18 | 10.10 | 10.14 | 238,383 | -0.02(-0.20%) |
Apr 23, 2024 | 10.12 | 10.19 | 10.09 | 10.16 | 187,689 | +0.06(+0.59%) |
Apr 22, 2024 | 10.11 | 10.12 | 10.06 | 10.10 | 228,238 | +0.00(+0.00%) |
Apr 19, 2024 | 10.07 | 10.11 | 10.06 | 10.10 | 214,521 | +0.02(+0.20%) |
Apr 18, 2024 | 10.11 | 10.15 | 10.02 | 10.08 | 213,388 | -0.01(-0.10%) |
Apr 17, 2024 | 10.12 | 10.12 | 10.03 | 10.09 | 277,097 | +0.08(+0.80%) |
Apr 16, 2024 | 9.980 | 10.02 | 9.920 | 10.01 | 501,560 | -0.02(-0.20%) |
Apr 15, 2024 | 10.20 | 10.22 | 10.02 | 10.03 | 362,376 | -0.20(-1.96%) |
Apr 12, 2024 | 10.30 | 10.34 | 10.20 | 10.23 | 266,885 | -0.04(-0.35%) |
Apr 11, 2024 | 10.39 | 10.39 | 10.23 | 10.27 | 313,758 | -0.09(-0.86%) |
Apr 10, 2024 | 10.45 | 10.49 | 10.29 | 10.36 | 279,684 | -0.16(-1.51%) |
Apr 09, 2024 | 10.51 | 10.55 | 10.49 | 10.51 | 80,123 | +0.03(+0.28%) |
Apr 08, 2024 | 10.51 | 10.57 | 10.46 | 10.48 | 267,673 | +0.01(+0.09%) |
Apr 05, 2024 | 10.52 | 10.57 | 10.47 | 10.47 | 168,439 | -0.05(-0.47%) |
Apr 04, 2024 | 10.44 | 10.53 | 10.42 | 10.52 | 349,130 | +0.09(+0.86%) |
Apr 03, 2024 | 10.44 | 10.46 | 10.40 | 10.43 | 295,121 | -0.07(-0.66%) |
Apr 02, 2024 | 10.45 | 10.50 | 10.41 | 10.50 | 188,603 | +0.00(+0.00%) |
Apr 01, 2024 | 10.59 | 10.59 | 10.49 | 10.50 | 381,070 | -0.10(-0.93%) |
Mar 28, 2024 | 10.67 | 10.68 | 10.60 | 10.60 | 708,263 | -0.06(-0.56%) |
Mar 27, 2024 | 10.66 | 10.66 | 10.64 | 10.66 | 228,699 | +0.03(+0.28%) |
Mar 26, 2024 | 10.65 | 10.65 | 10.60 | 10.63 | 190,849 | +0.04(+0.37%) |
Mar 25, 2024 | 10.64 | 10.64 | 10.57 | 10.59 | 203,683 | -0.01(-0.09%) |
Mar 22, 2024 | 10.69 | 10.69 | 10.59 | 10.60 | 181,980 | +0.02(+0.19%) |
Mar 21, 2024 | 10.65 | 10.66 | 10.56 | 10.58 | 263,353 | -0.04(-0.37%) |
Mar 20, 2024 | 10.72 | 10.73 | 10.58 | 10.62 | 293,671 | -0.09(-0.83%) |
Mar 19, 2024 | 10.74 | 10.75 | 10.71 | 10.71 | 154,841 | -0.01(-0.09%) |
Mar 18, 2024 | 10.76 | 10.78 | 10.71 | 10.72 | 122,944 | -0.04(-0.37%) |
Mar 15, 2024 | 10.82 | 10.82 | 10.73 | 10.76 | 192,996 | -0.03(-0.28%) |
Mar 14, 2024 | 10.85 | 10.85 | 10.77 | 10.79 | 177,183 | -0.06(-0.51%) |
Mar 13, 2024 | 10.88 | 10.88 | 10.80 | 10.85 | 303,020 | +0.02(+0.18%) |
Mar 12, 2024 | 10.78 | 10.83 | 10.76 | 10.83 | 281,559 | +0.08(+0.73%) |
Mar 11, 2024 | 10.79 | 10.80 | 10.73 | 10.75 | 213,249 | +0.01(+0.09%) |
Mar 08, 2024 | 10.62 | 10.76 | 10.59 | 10.74 | 288,927 | +0.09(+0.83%) |
Mar 07, 2024 | 10.52 | 10.65 | 10.51 | 10.65 | 266,736 | +0.13(+1.22%) |
Mar 06, 2024 | 10.56 | 10.57 | 10.49 | 10.52 | 168,382 | +0.02(+0.19%) |
Mar 05, 2024 | 10.57 | 10.57 | 10.46 | 10.50 | 198,488 | -0.01(-0.09%) |
Mar 04, 2024 | 10.48 | 10.51 | 10.44 | 10.51 | 221,765 | +0.01(+0.09%) |