Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.47 | 10.47 | 10.44 | 10.45 | 19,937 | -0.06(-0.62%) |
May 23, 2024 | 10.36 | 10.53 | 10.36 | 10.51 | 67,355 | +0.16(+1.59%) |
May 22, 2024 | 10.29 | 10.37 | 10.27 | 10.35 | 20,121 | +0.06(+0.53%) |
May 21, 2024 | 10.32 | 10.33 | 10.28 | 10.29 | 22,562 | -0.07(-0.63%) |
May 20, 2024 | 10.25 | 10.36 | 10.24 | 10.36 | 16,067 | +0.13(+1.32%) |
May 17, 2024 | 10.25 | 10.26 | 10.22 | 10.22 | 26,360 | -0.07(-0.68%) |
May 16, 2024 | 10.25 | 10.29 | 10.23 | 10.29 | 15,587 | +0.01(+0.15%) |
May 15, 2024 | 10.29 | 10.31 | 10.26 | 10.28 | 23,806 | -0.07(-0.72%) |
May 14, 2024 | 10.34 | 10.40 | 10.34 | 10.35 | 9,006 | -0.04(-0.43%) |
May 13, 2024 | 10.32 | 10.39 | 10.32 | 10.39 | 15,984 | +0.06(+0.58%) |
May 10, 2024 | 10.35 | 10.36 | 10.33 | 10.34 | 12,085 | -0.05(-0.53%) |
May 09, 2024 | 10.45 | 10.45 | 10.39 | 10.39 | 5,351 | -0.07(-0.67%) |
May 08, 2024 | 10.51 | 10.52 | 10.44 | 10.46 | 8,725 | -0.04(-0.35%) |
May 07, 2024 | 10.50 | 10.51 | 10.48 | 10.50 | 5,076 | -0.02(-0.22%) |
May 06, 2024 | 10.59 | 10.61 | 10.52 | 10.52 | 32,218 | -0.13(-1.27%) |
May 03, 2024 | 10.66 | 10.70 | 10.62 | 10.65 | 14,899 | -0.04(-0.33%) |
May 02, 2024 | 10.72 | 10.75 | 10.67 | 10.69 | 16,160 | -0.00(-0.03%) |
May 01, 2024 | 10.70 | 10.71 | 10.59 | 10.69 | 30,319 | -0.00(-0.01%) |
Apr 30, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 11,997 | +0.10(+0.94%) |
Apr 29, 2024 | 10.55 | 10.62 | 10.54 | 10.59 | 14,936 | +0.03(+0.33%) |
Apr 26, 2024 | 10.54 | 10.59 | 10.54 | 10.56 | 182,835 | +0.01(+0.09%) |
Apr 25, 2024 | 10.57 | 10.62 | 10.53 | 10.55 | 14,816 | +0.06(+0.57%) |
Apr 24, 2024 | 10.50 | 10.53 | 10.48 | 10.49 | 11,025 | +0.02(+0.14%) |
Apr 23, 2024 | 10.50 | 10.52 | 10.47 | 10.47 | 17,973 | -0.07(-0.66%) |
Apr 22, 2024 | 10.65 | 10.66 | 10.48 | 10.54 | 47,261 | -0.13(-1.23%) |
Apr 19, 2024 | 10.76 | 10.76 | 10.66 | 10.68 | 184,722 | -0.12(-1.15%) |
Apr 18, 2024 | 10.80 | 10.83 | 10.73 | 10.80 | 31,934 | -0.04(-0.41%) |
Apr 17, 2024 | 10.80 | 10.88 | 10.78 | 10.85 | 44,564 | -0.01(-0.14%) |
Apr 16, 2024 | 10.76 | 10.88 | 10.76 | 10.86 | 40,148 | +0.06(+0.56%) |
Apr 15, 2024 | 10.59 | 10.82 | 10.58 | 10.80 | 54,497 | +0.06(+0.56%) |
Apr 12, 2024 | 10.69 | 10.77 | 10.64 | 10.74 | 76,562 | +0.17(+1.63%) |
Apr 11, 2024 | 10.58 | 10.64 | 10.52 | 10.57 | 108,595 | +0.05(+0.45%) |
Apr 10, 2024 | 10.48 | 10.54 | 10.43 | 10.52 | 48,611 | +0.16(+1.54%) |
Apr 09, 2024 | 10.36 | 10.44 | 10.36 | 10.36 | 14,945 | +0.06(+0.56%) |
Apr 08, 2024 | 10.33 | 10.33 | 10.28 | 10.30 | 6,850 | -0.05(-0.46%) |
Apr 05, 2024 | 10.39 | 10.41 | 10.32 | 10.35 | 11,935 | -0.08(-0.77%) |
Apr 04, 2024 | 10.22 | 10.44 | 10.22 | 10.43 | 22,523 | +0.12(+1.16%) |
Apr 03, 2024 | 10.27 | 10.33 | 10.23 | 10.31 | 119,547 | +0.01(+0.08%) |
Apr 02, 2024 | 10.29 | 10.32 | 10.27 | 10.30 | 11,711 | +0.06(+0.56%) |
Apr 01, 2024 | 10.21 | 10.26 | 10.20 | 10.25 | 15,951 | +0.07(+0.64%) |
Mar 28, 2024 | 10.22 | 10.24 | 10.16 | 10.18 | 16,898 | -0.06(-0.58%) |
Mar 27, 2024 | 10.30 | 10.34 | 10.24 | 10.24 | 6,825 | -0.12(-1.16%) |
Mar 26, 2024 | 10.38 | 10.38 | 10.33 | 10.36 | 22,890 | -0.02(-0.16%) |
Mar 25, 2024 | 10.32 | 10.38 | 10.32 | 10.38 | 3,998 | +0.04(+0.36%) |
Mar 22, 2024 | 10.19 | 10.35 | 10.19 | 10.34 | 48,663 | +0.13(+1.27%) |
Mar 21, 2024 | 10.30 | 10.30 | 10.20 | 10.21 | 55,081 | -0.09(-0.92%) |
Mar 20, 2024 | 10.42 | 10.42 | 10.29 | 10.30 | 71,804 | -0.23(-2.15%) |
Mar 19, 2024 | 10.56 | 10.56 | 10.53 | 10.53 | 8,748 | -0.06(-0.57%) |
Mar 18, 2024 | 10.60 | 10.65 | 10.58 | 10.59 | 5,801 | -0.04(-0.41%) |
Mar 15, 2024 | 10.71 | 10.71 | 10.60 | 10.63 | 11,130 | +0.01(+0.09%) |
Mar 14, 2024 | 10.54 | 10.67 | 10.54 | 10.62 | 94,835 | +0.08(+0.80%) |
Mar 13, 2024 | 10.56 | 10.58 | 10.54 | 10.54 | 98,592 | -0.06(-0.56%) |
Mar 12, 2024 | 10.60 | 10.64 | 10.58 | 10.60 | 17,119 | -0.04(-0.42%) |
Mar 11, 2024 | 10.72 | 10.72 | 10.64 | 10.64 | 5,949 | -0.02(-0.19%) |
Mar 08, 2024 | 10.66 | 10.66 | 10.62 | 10.66 | 22,002 | -0.02(-0.14%) |
Mar 07, 2024 | 10.64 | 10.70 | 10.64 | 10.68 | 7,581 | +0.03(+0.28%) |
Mar 06, 2024 | 10.65 | 10.72 | 10.63 | 10.65 | 49,671 | -0.05(-0.46%) |
Mar 05, 2024 | 10.70 | 10.74 | 10.66 | 10.70 | 10,256 | -0.02(-0.14%) |
Mar 04, 2024 | 10.77 | 10.77 | 10.69 | 10.71 | 18,312 | -0.03(-0.23%) |