Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.07 | 11.08 | 11.03 | 11.05 | 168,019 | +0.01(+0.09%) |
May 17, 2024 | 11.01 | 11.08 | 11.01 | 11.04 | 260,708 | +0.01(+0.09%) |
May 16, 2024 | 11.04 | 11.14 | 11.03 | 11.03 | 415,093 | -0.05(-0.45%) |
May 15, 2024 | 11.10 | 11.10 | 11.05 | 11.08 | 752,013 | +0.07(+0.64%) |
May 14, 2024 | 11.01 | 11.03 | 10.98 | 11.01 | 308,086 | +0.04(+0.36%) |
May 13, 2024 | 10.98 | 11.03 | 10.96 | 10.97 | 404,930 | -0.01(-0.09%) |
May 10, 2024 | 11.08 | 11.10 | 10.94 | 10.98 | 372,632 | -0.07(-0.63%) |
May 09, 2024 | 11.04 | 11.10 | 11.02 | 11.05 | 151,441 | +0.01(+0.09%) |
May 08, 2024 | 11.02 | 11.06 | 11.01 | 11.04 | 210,696 | +0.02(+0.18%) |
May 07, 2024 | 10.95 | 11.04 | 10.93 | 11.02 | 496,361 | +0.12(+1.10%) |
May 06, 2024 | 10.91 | 10.91 | 10.86 | 10.90 | 241,671 | +0.04(+0.37%) |
May 03, 2024 | 10.83 | 10.86 | 10.82 | 10.86 | 410,440 | +0.09(+0.83%) |
May 02, 2024 | 10.74 | 10.78 | 10.74 | 10.77 | 900,128 | +0.02(+0.19%) |
May 01, 2024 | 10.78 | 10.79 | 10.73 | 10.75 | 479,408 | +0.03(+0.28%) |
Apr 30, 2024 | 10.71 | 10.74 | 10.69 | 10.72 | 322,932 | -0.01(-0.09%) |
Apr 29, 2024 | 10.70 | 10.74 | 10.69 | 10.73 | 307,158 | +0.05(+0.47%) |
Apr 26, 2024 | 10.66 | 10.68 | 10.65 | 10.68 | 341,098 | +0.07(+0.66%) |
Apr 25, 2024 | 10.60 | 10.64 | 10.59 | 10.61 | 342,625 | -0.08(-0.74%) |
Apr 24, 2024 | 10.69 | 10.71 | 10.67 | 10.69 | 364,412 | +0.02(+0.19%) |
Apr 23, 2024 | 10.63 | 10.68 | 10.61 | 10.67 | 524,963 | +0.05(+0.47%) |
Apr 22, 2024 | 10.65 | 10.68 | 10.61 | 10.62 | 385,535 | -0.07(-0.65%) |
Apr 19, 2024 | 10.71 | 10.72 | 10.68 | 10.69 | 180,998 | -0.02(-0.19%) |
Apr 18, 2024 | 10.73 | 10.73 | 10.68 | 10.71 | 304,540 | -0.02(-0.19%) |
Apr 17, 2024 | 10.67 | 10.73 | 10.62 | 10.73 | 339,351 | +0.11(+1.03%) |
Apr 16, 2024 | 10.55 | 10.66 | 10.55 | 10.62 | 549,808 | +0.03(+0.28%) |
Apr 15, 2024 | 10.63 | 10.63 | 10.57 | 10.59 | 377,012 | -0.07(-0.65%) |
Apr 12, 2024 | 10.64 | 10.69 | 10.64 | 10.66 | 305,003 | +0.02(+0.18%) |
Apr 11, 2024 | 10.65 | 10.65 | 10.58 | 10.64 | 339,884 | +0.00(+0.00%) |
Apr 10, 2024 | 10.71 | 10.73 | 10.61 | 10.64 | 477,349 | -0.15(-1.38%) |
Apr 09, 2024 | 10.78 | 10.79 | 10.73 | 10.79 | 321,429 | +0.05(+0.46%) |
Apr 08, 2024 | 10.72 | 10.76 | 10.72 | 10.74 | 332,077 | -0.02(-0.18%) |
Apr 05, 2024 | 10.80 | 10.80 | 10.73 | 10.76 | 354,433 | -0.06(-0.55%) |
Apr 04, 2024 | 10.85 | 10.85 | 10.80 | 10.82 | 349,689 | +0.00(+0.00%) |
Apr 03, 2024 | 10.82 | 10.84 | 10.78 | 10.82 | 367,381 | -0.05(-0.46%) |
Apr 02, 2024 | 10.83 | 10.90 | 10.82 | 10.87 | 404,484 | -0.03(-0.27%) |
Apr 01, 2024 | 10.90 | 10.93 | 10.84 | 10.90 | 559,671 | -0.02(-0.18%) |
Mar 28, 2024 | 10.93 | 10.95 | 10.90 | 10.92 | 352,113 | -0.01(-0.09%) |
Mar 27, 2024 | 10.95 | 10.97 | 10.90 | 10.93 | 399,328 | +0.02(+0.18%) |
Mar 26, 2024 | 10.95 | 10.97 | 10.87 | 10.91 | 350,039 | +0.04(+0.36%) |
Mar 25, 2024 | 10.89 | 10.92 | 10.85 | 10.87 | 269,991 | -0.01(-0.09%) |
Mar 22, 2024 | 10.94 | 10.97 | 10.88 | 10.88 | 386,108 | -0.03(-0.27%) |
Mar 21, 2024 | 10.97 | 10.98 | 10.90 | 10.91 | 323,863 | -0.02(-0.18%) |
Mar 20, 2024 | 10.98 | 10.99 | 10.91 | 10.93 | 272,163 | -0.02(-0.18%) |
Mar 19, 2024 | 11.01 | 11.02 | 10.93 | 10.95 | 302,664 | -0.03(-0.27%) |
Mar 18, 2024 | 10.96 | 11.02 | 10.95 | 10.98 | 201,826 | +0.02(+0.18%) |
Mar 15, 2024 | 10.94 | 10.97 | 10.92 | 10.96 | 252,337 | +0.01(+0.09%) |
Mar 14, 2024 | 10.98 | 10.98 | 10.92 | 10.95 | 291,847 | -0.07(-0.64%) |
Mar 13, 2024 | 11.00 | 11.02 | 10.94 | 11.02 | 381,664 | +0.03(+0.27%) |
Mar 12, 2024 | 11.03 | 11.04 | 10.96 | 10.99 | 599,630 | -0.02(-0.18%) |
Mar 11, 2024 | 11.02 | 11.04 | 10.98 | 11.01 | 307,242 | +0.02(+0.18%) |
Mar 08, 2024 | 11.00 | 11.03 | 10.95 | 10.99 | 250,317 | +0.03(+0.27%) |
Mar 07, 2024 | 11.01 | 11.05 | 10.95 | 10.96 | 294,684 | -0.03(-0.27%) |
Mar 06, 2024 | 10.97 | 11.01 | 10.96 | 10.99 | 334,766 | +0.04(+0.36%) |
Mar 05, 2024 | 10.94 | 10.95 | 10.89 | 10.95 | 168,857 | +0.06(+0.54%) |
Mar 04, 2024 | 10.85 | 10.95 | 10.85 | 10.89 | 341,787 | -0.01(-0.09%) |