Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.83 | 10.84 | 10.78 | 10.78 | 172,645 | -0.06(-0.55%) |
May 21, 2024 | 10.86 | 10.88 | 10.84 | 10.84 | 202,887 | -0.02(-0.18%) |
May 20, 2024 | 10.88 | 10.90 | 10.83 | 10.86 | 150,154 | +0.02(+0.18%) |
May 17, 2024 | 10.92 | 10.96 | 10.80 | 10.84 | 319,200 | -0.05(-0.46%) |
May 16, 2024 | 10.87 | 10.93 | 10.87 | 10.89 | 267,607 | +0.01(+0.09%) |
May 15, 2024 | 10.90 | 10.94 | 10.86 | 10.88 | 335,082 | +0.02(+0.14%) |
May 14, 2024 | 10.96 | 10.98 | 10.86 | 10.87 | 212,043 | -0.07(-0.61%) |
May 13, 2024 | 10.90 | 10.93 | 10.85 | 10.93 | 244,564 | +0.09(+0.87%) |
May 10, 2024 | 10.89 | 10.91 | 10.79 | 10.84 | 286,645 | -0.05(-0.50%) |
May 09, 2024 | 10.94 | 10.94 | 10.88 | 10.89 | 134,500 | -0.02(-0.18%) |
May 08, 2024 | 10.93 | 10.94 | 10.88 | 10.91 | 192,716 | -0.02(-0.18%) |
May 07, 2024 | 10.89 | 10.93 | 10.85 | 10.93 | 169,297 | +0.13(+1.20%) |
May 06, 2024 | 10.80 | 10.85 | 10.77 | 10.80 | 187,892 | +0.02(+0.18%) |
May 03, 2024 | 10.78 | 10.80 | 10.75 | 10.78 | 195,847 | +0.10(+0.93%) |
May 02, 2024 | 10.64 | 10.69 | 10.62 | 10.68 | 289,353 | +0.05(+0.47%) |
May 01, 2024 | 10.62 | 10.66 | 10.58 | 10.63 | 384,437 | +0.03(+0.28%) |
Apr 30, 2024 | 10.59 | 10.65 | 10.59 | 10.60 | 130,599 | -0.02(-0.22%) |
Apr 29, 2024 | 10.60 | 10.64 | 10.59 | 10.63 | 243,802 | +0.03(+0.32%) |
Apr 26, 2024 | 10.57 | 10.65 | 10.57 | 10.59 | 311,729 | +0.02(+0.19%) |
Apr 25, 2024 | 10.60 | 10.61 | 10.56 | 10.57 | 213,473 | -0.09(-0.84%) |
Apr 24, 2024 | 10.71 | 10.71 | 10.62 | 10.66 | 279,502 | -0.03(-0.28%) |
Apr 23, 2024 | 10.62 | 10.74 | 10.62 | 10.69 | 179,258 | +0.07(+0.66%) |
Apr 22, 2024 | 10.66 | 10.68 | 10.62 | 10.62 | 171,621 | -0.01(-0.09%) |
Apr 19, 2024 | 10.64 | 10.66 | 10.61 | 10.63 | 99,788 | +0.01(+0.14%) |
Apr 18, 2024 | 10.59 | 10.63 | 10.58 | 10.62 | 233,747 | +0.02(+0.24%) |
Apr 17, 2024 | 10.62 | 10.63 | 10.57 | 10.59 | 211,034 | +0.04(+0.38%) |
Apr 16, 2024 | 10.54 | 10.61 | 10.51 | 10.55 | 313,098 | -0.01(-0.09%) |
Apr 15, 2024 | 10.62 | 10.65 | 10.54 | 10.56 | 168,406 | -0.08(-0.80%) |
Apr 12, 2024 | 10.71 | 10.71 | 10.62 | 10.65 | 200,728 | -0.05(-0.43%) |
Apr 11, 2024 | 10.72 | 10.72 | 10.61 | 10.69 | 152,837 | +0.04(+0.37%) |
Apr 10, 2024 | 10.75 | 10.78 | 10.62 | 10.65 | 275,716 | -0.18(-1.65%) |
Apr 09, 2024 | 10.86 | 10.88 | 10.78 | 10.83 | 196,394 | +0.01(+0.09%) |
Apr 08, 2024 | 10.82 | 10.88 | 10.82 | 10.82 | 217,743 | -0.04(-0.36%) |
Apr 05, 2024 | 10.98 | 10.98 | 10.85 | 10.86 | 164,597 | -0.09(-0.81%) |
Apr 04, 2024 | 10.95 | 10.97 | 10.91 | 10.95 | 169,045 | +0.06(+0.55%) |
Apr 03, 2024 | 10.86 | 10.92 | 10.82 | 10.89 | 282,579 | -0.02(-0.18%) |
Apr 02, 2024 | 10.84 | 10.91 | 10.81 | 10.91 | 332,638 | +0.01(+0.09%) |
Apr 01, 2024 | 10.93 | 10.94 | 10.84 | 10.90 | 256,212 | -0.01(-0.09%) |
Mar 28, 2024 | 10.89 | 10.94 | 10.89 | 10.91 | 136,488 | -0.02(-0.18%) |
Mar 27, 2024 | 10.87 | 10.93 | 10.87 | 10.93 | 141,914 | +0.05(+0.45%) |
Mar 26, 2024 | 10.92 | 10.94 | 10.86 | 10.88 | 278,548 | -0.04(-0.36%) |
Mar 25, 2024 | 10.91 | 10.94 | 10.89 | 10.92 | 183,130 | -0.03(-0.27%) |
Mar 22, 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 97,698 | +0.05(+0.45%) |
Mar 21, 2024 | 10.99 | 10.99 | 10.89 | 10.90 | 318,644 | -0.09(-0.81%) |
Mar 20, 2024 | 11.06 | 11.06 | 10.88 | 10.99 | 371,609 | -0.07(-0.63%) |
Mar 19, 2024 | 11.07 | 11.09 | 11.03 | 11.06 | 148,058 | -0.02(-0.18%) |
Mar 18, 2024 | 11.10 | 11.12 | 11.04 | 11.08 | 166,719 | +0.01(+0.09%) |
Mar 15, 2024 | 11.00 | 11.10 | 10.96 | 11.07 | 271,441 | +0.07(+0.63%) |
Mar 14, 2024 | 10.97 | 11.02 | 10.96 | 11.00 | 194,807 | -0.01(-0.10%) |
Mar 13, 2024 | 11.00 | 11.02 | 10.95 | 11.01 | 237,451 | +0.01(+0.09%) |
Mar 12, 2024 | 11.06 | 11.09 | 10.98 | 11.00 | 189,621 | -0.07(-0.62%) |
Mar 11, 2024 | 11.09 | 11.09 | 11.05 | 11.07 | 176,933 | +0.03(+0.27%) |
Mar 08, 2024 | 11.00 | 11.06 | 10.98 | 11.04 | 274,620 | +0.09(+0.81%) |
Mar 07, 2024 | 10.96 | 11.00 | 10.93 | 10.95 | 219,620 | -0.01(-0.09%) |
Mar 06, 2024 | 10.98 | 10.98 | 10.92 | 10.96 | 268,971 | +0.00(+0.00%) |
Mar 05, 2024 | 10.93 | 10.97 | 10.92 | 10.96 | 141,983 | +0.08(+0.73%) |
Mar 04, 2024 | 10.85 | 10.96 | 10.85 | 10.88 | 214,652 | -0.02(-0.18%) |