Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.67 | 10.76 | 10.66 | 10.66 | 5,458 | -0.01(-0.09%) |
May 23, 2024 | 10.76 | 10.76 | 10.67 | 10.67 | 3,071 | -0.25(-2.29%) |
May 22, 2024 | 10.93 | 10.96 | 10.92 | 10.92 | 1,988 | -0.06(-0.55%) |
May 21, 2024 | 11.08 | 11.08 | 10.98 | 10.98 | 1,239 | -0.10(-0.90%) |
May 20, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 341 | +0.03(+0.23%) |
May 17, 2024 | 11.03 | 11.09 | 11.03 | 11.05 | 2,168 | +0.04(+0.40%) |
May 16, 2024 | 11.11 | 11.11 | 11.01 | 11.01 | 1,743 | -0.20(-1.82%) |
May 15, 2024 | 11.34 | 11.34 | 11.21 | 11.21 | 675 | -0.04(-0.36%) |
May 14, 2024 | 11.34 | 11.34 | 11.25 | 11.25 | 712 | +0.08(+0.68%) |
May 13, 2024 | 11.29 | 11.29 | 11.18 | 11.18 | 865 | -0.09(-0.80%) |
May 10, 2024 | 11.29 | 11.29 | 11.27 | 11.27 | 606 | -0.03(-0.27%) |
May 09, 2024 | 11.26 | 11.33 | 11.26 | 11.30 | 4,334 | +0.17(+1.53%) |
May 08, 2024 | 11.08 | 11.16 | 11.08 | 11.13 | 9,856 | -0.10(-0.92%) |
May 07, 2024 | 11.10 | 11.26 | 11.10 | 11.23 | 1,392 | +0.14(+1.30%) |
May 06, 2024 | 11.11 | 11.13 | 11.09 | 11.09 | 2,378 | +0.05(+0.45%) |
May 03, 2024 | 11.02 | 11.04 | 10.99 | 11.04 | 737 | +0.13(+1.18%) |
May 02, 2024 | 10.84 | 10.94 | 10.84 | 10.91 | 1,271 | +0.25(+2.31%) |
May 01, 2024 | 10.66 | 10.66 | 10.63 | 10.66 | 594 | -0.11(-0.98%) |
Apr 30, 2024 | 10.89 | 10.89 | 10.77 | 10.77 | 2,167 | -0.11(-0.99%) |
Apr 29, 2024 | 10.76 | 10.90 | 10.76 | 10.88 | 1,206 | +0.15(+1.37%) |
Apr 26, 2024 | 10.73 | 10.76 | 10.73 | 10.73 | 1,880 | +0.08(+0.76%) |
Apr 25, 2024 | 10.63 | 10.65 | 10.63 | 10.65 | 565 | -0.05(-0.47%) |
Apr 24, 2024 | 10.70 | 10.71 | 10.70 | 10.70 | 786 | -0.06(-0.56%) |
Apr 23, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 284 | -0.00(-0.01%) |
Apr 22, 2024 | 10.72 | 10.76 | 10.71 | 10.76 | 1,261 | +0.04(+0.38%) |
Apr 19, 2024 | 10.74 | 10.74 | 10.69 | 10.72 | 3,584 | +0.05(+0.50%) |
Apr 18, 2024 | 10.65 | 10.67 | 10.61 | 10.67 | 1,379 | +0.06(+0.53%) |
Apr 17, 2024 | 10.62 | 10.63 | 10.61 | 10.61 | 2,617 | +0.05(+0.48%) |
Apr 16, 2024 | 10.60 | 10.60 | 10.56 | 10.56 | 1,518 | -0.12(-1.13%) |
Apr 15, 2024 | 10.70 | 10.71 | 10.66 | 10.68 | 3,609 | -0.03(-0.33%) |
Apr 12, 2024 | 10.94 | 10.94 | 10.70 | 10.72 | 941 | -0.32(-2.89%) |
Apr 11, 2024 | 11.02 | 11.03 | 10.99 | 11.03 | 687 | -0.06(-0.55%) |
Apr 10, 2024 | 11.11 | 11.11 | 11.08 | 11.10 | 1,647 | -0.14(-1.25%) |
Apr 09, 2024 | 11.19 | 11.23 | 11.17 | 11.23 | 13,730 | +0.09(+0.85%) |
Apr 08, 2024 | 11.17 | 11.17 | 11.14 | 11.14 | 1,859 | -0.02(-0.14%) |
Apr 05, 2024 | 11.13 | 11.16 | 11.12 | 11.16 | 7,105 | +0.03(+0.23%) |
Apr 04, 2024 | 11.29 | 11.29 | 11.13 | 11.13 | 17,965 | +0.01(+0.07%) |
Apr 03, 2024 | 11.12 | 11.13 | 11.08 | 11.12 | 10,766 | +0.06(+0.52%) |
Apr 02, 2024 | 11.07 | 11.13 | 11.06 | 11.06 | 2,283 | -0.04(-0.40%) |
Apr 01, 2024 | 11.15 | 11.16 | 11.11 | 11.11 | 11,198 | -0.04(-0.38%) |
Mar 28, 2024 | 11.10 | 11.20 | 11.10 | 11.15 | 3,925 | +0.08(+0.73%) |
Mar 27, 2024 | 10.99 | 11.10 | 10.99 | 11.07 | 10,460 | +0.17(+1.57%) |
Mar 26, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 359 | +0.05(+0.43%) |
Mar 25, 2024 | 10.83 | 10.94 | 10.83 | 10.85 | 12,822 | -0.04(-0.33%) |
Mar 22, 2024 | 10.99 | 10.99 | 10.87 | 10.89 | 4,700 | -0.09(-0.79%) |
Mar 21, 2024 | 10.94 | 10.98 | 10.93 | 10.97 | 1,152 | +0.05(+0.46%) |
Mar 20, 2024 | 10.82 | 10.93 | 10.81 | 10.93 | 4,107 | +0.11(+0.97%) |
Mar 19, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 585 | -0.01(-0.09%) |
Mar 18, 2024 | 10.80 | 10.83 | 10.80 | 10.83 | 1,786 | +0.08(+0.71%) |
Mar 15, 2024 | 10.70 | 10.76 | 10.70 | 10.75 | 2,887 | +0.05(+0.49%) |
Mar 14, 2024 | 10.76 | 10.76 | 10.67 | 10.70 | 10,193 | -0.06(-0.60%) |
Mar 13, 2024 | 10.69 | 10.77 | 10.69 | 10.77 | 2,076 | +0.08(+0.70%) |
Mar 12, 2024 | 10.70 | 10.73 | 10.65 | 10.69 | 9,726 | -0.01(-0.09%) |
Mar 11, 2024 | 10.59 | 10.73 | 10.57 | 10.70 | 3,078 | +0.04(+0.39%) |
Mar 08, 2024 | 10.75 | 10.75 | 10.66 | 10.66 | 1,997 | +0.01(+0.08%) |
Mar 07, 2024 | 10.59 | 10.72 | 10.55 | 10.65 | 6,758 | +0.06(+0.61%) |
Mar 06, 2024 | 10.53 | 10.59 | 10.53 | 10.59 | 866 | +0.09(+0.82%) |
Mar 05, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 345 | +0.03(+0.32%) |
Mar 04, 2024 | 10.60 | 10.60 | 10.45 | 10.47 | 4,859 | -0.15(-1.39%) |