Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.56 | 10.94 | 10.53 | 10.85 | 5,584,015 | +0.33(+3.14%) |
May 17, 2024 | 10.56 | 10.62 | 10.46 | 10.52 | 3,210,550 | +0.02(+0.19%) |
May 16, 2024 | 10.67 | 10.71 | 10.48 | 10.50 | 5,183,876 | -0.23(-2.14%) |
May 15, 2024 | 10.62 | 10.75 | 10.55 | 10.73 | 4,540,090 | +0.24(+2.29%) |
May 14, 2024 | 10.31 | 10.50 | 10.31 | 10.49 | 3,301,921 | +0.19(+1.84%) |
May 13, 2024 | 10.30 | 10.38 | 10.25 | 10.30 | 3,399,596 | -0.22(-2.09%) |
May 10, 2024 | 10.50 | 10.62 | 10.46 | 10.52 | 4,532,259 | +0.26(+2.53%) |
May 09, 2024 | 10.37 | 10.40 | 10.23 | 10.26 | 4,698,832 | -0.18(-1.72%) |
May 08, 2024 | 10.38 | 10.45 | 10.34 | 10.44 | 3,559,746 | +0.05(+0.48%) |
May 07, 2024 | 10.57 | 10.60 | 10.38 | 10.39 | 3,872,549 | -0.10(-0.95%) |
May 06, 2024 | 10.50 | 10.54 | 10.42 | 10.49 | 5,295,324 | -0.04(-0.38%) |
May 03, 2024 | 10.41 | 10.56 | 10.40 | 10.53 | 5,323,318 | +0.37(+3.64%) |
May 02, 2024 | 10.06 | 10.22 | 9.885 | 10.16 | 6,053,676 | +0.25(+2.52%) |
May 01, 2024 | 10.06 | 10.24 | 9.890 | 9.910 | 8,733,807 | -0.13(-1.29%) |
Apr 30, 2024 | 10.28 | 10.33 | 10.03 | 10.04 | 6,341,698 | -0.29(-2.81%) |
Apr 29, 2024 | 10.23 | 10.38 | 10.20 | 10.33 | 4,410,290 | +0.23(+2.28%) |
Apr 26, 2024 | 10.08 | 10.15 | 9.920 | 10.10 | 6,221,856 | -0.05(-0.49%) |
Apr 25, 2024 | 10.01 | 10.26 | 9.900 | 10.15 | 6,543,189 | -0.22(-2.12%) |
Apr 24, 2024 | 10.46 | 10.48 | 10.22 | 10.37 | 6,093,897 | +0.05(+0.48%) |
Apr 23, 2024 | 10.19 | 10.37 | 10.15 | 10.32 | 4,722,311 | +0.14(+1.38%) |
Apr 22, 2024 | 10.12 | 10.23 | 10.00 | 10.18 | 6,176,842 | +0.13(+1.29%) |
Apr 19, 2024 | 10.25 | 10.34 | 10.02 | 10.05 | 7,597,875 | -0.30(-2.90%) |
Apr 18, 2024 | 10.40 | 10.53 | 10.29 | 10.35 | 6,508,323 | -0.24(-2.27%) |
Apr 17, 2024 | 10.82 | 10.86 | 10.51 | 10.59 | 7,351,235 | -0.16(-1.49%) |
Apr 16, 2024 | 10.69 | 10.79 | 10.56 | 10.75 | 4,556,005 | -0.08(-0.74%) |
Apr 15, 2024 | 11.03 | 11.12 | 10.73 | 10.83 | 5,479,417 | -0.02(-0.18%) |
Apr 12, 2024 | 11.11 | 11.14 | 10.84 | 10.85 | 7,543,025 | -0.36(-3.21%) |
Apr 11, 2024 | 11.09 | 11.22 | 11.00 | 11.21 | 4,220,648 | +0.26(+2.37%) |
Apr 10, 2024 | 11.06 | 11.22 | 10.93 | 10.95 | 4,776,663 | -0.16(-1.44%) |
Apr 09, 2024 | 11.12 | 11.21 | 11.00 | 11.11 | 5,674,901 | +0.17(+1.55%) |
Apr 08, 2024 | 11.04 | 11.10 | 10.91 | 10.94 | 4,406,045 | -0.17(-1.53%) |
Apr 05, 2024 | 10.89 | 11.11 | 10.84 | 11.11 | 4,689,946 | +0.19(+1.74%) |
Apr 04, 2024 | 11.15 | 11.34 | 10.90 | 10.92 | 8,186,582 | -0.16(-1.44%) |
Apr 03, 2024 | 10.87 | 11.11 | 10.81 | 11.08 | 4,017,038 | +0.21(+1.93%) |
Apr 02, 2024 | 10.75 | 10.93 | 10.75 | 10.87 | 4,448,970 | +0.05(+0.46%) |