Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.86 | 10.86 | 10.49 | 10.53 | 108 | -0.16(-1.50%) |
May 16, 2024 | 11.15 | 11.15 | 10.69 | 10.69 | 3,551 | -0.17(-1.57%) |
May 15, 2024 | 10.87 | 11.19 | 10.80 | 10.86 | 1,823 | -0.11(-0.96%) |
May 14, 2024 | 10.70 | 10.97 | 10.70 | 10.96 | 1,148 | +0.66(+6.46%) |
May 13, 2024 | 10.96 | 10.96 | 10.30 | 10.30 | 1,762 | -0.91(-8.12%) |
May 10, 2024 | 10.87 | 11.21 | 10.52 | 11.21 | 536 | +0.78(+7.48%) |
May 09, 2024 | 10.44 | 10.49 | 10.37 | 10.43 | 1,950 | -0.26(-2.39%) |
May 08, 2024 | 10.83 | 10.83 | 10.36 | 10.69 | 258 | -0.15(-1.43%) |
May 07, 2024 | 10.82 | 10.84 | 10.66 | 10.84 | 144 | +0.08(+0.74%) |
May 06, 2024 | 11.01 | 11.01 | 10.38 | 10.76 | 34,779 | +0.16(+1.51%) |
May 03, 2024 | 10.63 | 10.77 | 10.60 | 10.60 | 5,051 | +0.18(+1.73%) |
May 02, 2024 | 10.53 | 10.53 | 10.42 | 10.42 | 469 | +0.03(+0.29%) |
May 01, 2024 | 9.980 | 10.40 | 9.980 | 10.39 | 813 | +0.14(+1.37%) |
Apr 30, 2024 | 10.40 | 10.40 | 10.20 | 10.25 | 12,157 | -0.15(-1.44%) |
Apr 29, 2024 | 10.29 | 10.40 | 9.990 | 10.40 | 4,136 | +0.14(+1.36%) |
Apr 26, 2024 | 10.26 | 10.35 | 10.26 | 10.26 | 1,365 | -0.44(-4.11%) |
Apr 25, 2024 | 10.43 | 10.70 | 10.21 | 10.70 | 1,907 | -0.20(-1.83%) |
Apr 24, 2024 | 11.05 | 11.05 | 10.85 | 10.90 | 12,035 | +0.63(+6.13%) |
Apr 23, 2024 | 10.12 | 10.30 | 10.12 | 10.27 | 153,193 | +0.39(+3.95%) |
Apr 22, 2024 | 10.09 | 10.10 | 9.825 | 9.880 | 1,402 | +0.01(+0.10%) |
Apr 19, 2024 | 9.710 | 10.12 | 9.660 | 9.870 | 10,699 | +0.31(+3.24%) |
Apr 18, 2024 | 10.04 | 10.04 | 9.550 | 9.560 | 1,320 | -0.08(-0.88%) |
Apr 17, 2024 | 9.850 | 9.960 | 9.520 | 9.645 | 4,288 | -0.21(-2.18%) |
Apr 16, 2024 | 9.990 | 9.990 | 9.775 | 9.860 | 4,568 | -0.18(-1.74%) |
Apr 15, 2024 | 10.20 | 10.27 | 10.00 | 10.04 | 9,062 | -0.15(-1.47%) |
Apr 12, 2024 | 10.24 | 10.39 | 10.08 | 10.19 | 5,747 | -0.08(-0.78%) |
Apr 11, 2024 | 10.51 | 10.51 | 10.23 | 10.27 | 900 | -0.27(-2.61%) |
Apr 10, 2024 | 10.35 | 10.54 | 10.08 | 10.54 | 3,244 | +0.43(+4.25%) |
Apr 09, 2024 | 10.26 | 10.40 | 10.02 | 10.11 | 5,040 | -0.30(-2.88%) |
Apr 08, 2024 | 10.28 | 10.41 | 10.09 | 10.41 | 2,130 | +0.37(+3.69%) |
Apr 05, 2024 | 10.09 | 10.09 | 10.00 | 10.04 | 1,618 | -0.11(-1.08%) |
Apr 04, 2024 | 10.25 | 10.25 | 10.06 | 10.15 | 2,298 | -0.13(-1.26%) |
Apr 03, 2024 | 10.26 | 10.29 | 10.26 | 10.28 | 3,984 | +0.23(+2.34%) |
Apr 02, 2024 | 10.25 | 10.50 | 10.02 | 10.04 | 1,855 | -0.19(-1.81%) |
Apr 01, 2024 | 10.00 | 10.53 | 10.00 | 10.23 | 3,019 | +0.07(+0.69%) |
Mar 28, 2024 | 10.35 | 10.35 | 10.00 | 10.16 | 1,193 | -0.03(-0.29%) |
Mar 27, 2024 | 10.51 | 10.51 | 10.12 | 10.19 | 5,125 | -0.08(-0.78%) |
Mar 26, 2024 | 10.61 | 10.61 | 10.24 | 10.27 | 1,743 | -0.10(-0.96%) |
Mar 25, 2024 | 10.67 | 10.67 | 10.30 | 10.37 | 2,002 | -0.33(-3.08%) |
Mar 22, 2024 | 10.34 | 11.01 | 10.34 | 10.70 | 2,297 | -0.13(-1.16%) |
Mar 21, 2024 | 11.21 | 11.21 | 10.54 | 10.83 | 7,615 | +0.20(+1.84%) |
Mar 20, 2024 | 10.65 | 10.65 | 10.51 | 10.63 | 2,820 | +0.00(+0.00%) |
Mar 19, 2024 | 10.64 | 10.67 | 10.25 | 10.63 | 3,980 | +0.31(+2.98%) |
Mar 18, 2024 | 10.82 | 10.82 | 10.20 | 10.32 | 1,450 | +0.09(+0.88%) |
Mar 15, 2024 | 10.26 | 10.26 | 10.18 | 10.23 | 1,534 | -0.17(-1.62%) |
Mar 14, 2024 | 10.52 | 10.52 | 10.22 | 10.40 | 2,720 | -0.02(-0.19%) |
Mar 13, 2024 | 10.54 | 10.54 | 10.33 | 10.42 | 3,044 | -0.13(-1.23%) |
Mar 12, 2024 | 10.46 | 10.62 | 10.30 | 10.55 | 1,936 | +0.20(+1.88%) |
Mar 11, 2024 | 10.48 | 10.48 | 10.32 | 10.36 | 2,861 | -0.05(-0.53%) |
Mar 08, 2024 | 10.86 | 10.86 | 10.32 | 10.41 | 87,207 | -0.19(-1.79%) |
Mar 07, 2024 | 11.00 | 11.03 | 10.60 | 10.60 | 21,115 | +0.51(+5.05%) |
Mar 06, 2024 | 10.73 | 10.73 | 10.09 | 10.09 | 986 | -0.46(-4.35%) |
Mar 05, 2024 | 10.36 | 10.58 | 10.26 | 10.55 | 3,504 | +0.42(+4.18%) |
Mar 04, 2024 | 9.850 | 10.62 | 9.850 | 10.12 | 961 | -0.16(-1.56%) |