Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.80 | 10.83 | 10.66 | 10.83 | 3,088 | +0.05(+0.46%) |
May 23, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 290 | -0.03(-0.23%) |
May 22, 2024 | 10.82 | 10.83 | 10.80 | 10.80 | 5,870 | -0.10(-0.87%) |
May 21, 2024 | 10.85 | 10.97 | 10.85 | 10.90 | 3,552 | +0.01(+0.09%) |
May 20, 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 776 | -0.04(-0.37%) |
May 17, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 145 | -0.03(-0.27%) |
May 15, 2024 | 10.96 | 6 | +0.10(+0.92%) | |||
May 14, 2024 | 10.89 | 10.89 | 10.85 | 10.86 | 2,370 | -0.10(-0.92%) |
May 13, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 111 | +0.06(+0.55%) |
May 10, 2024 | 10.83 | 10.90 | 10.83 | 10.90 | 342 | +0.03(+0.28%) |
May 09, 2024 | 10.94 | 10.94 | 10.87 | 10.87 | 926 | -0.06(-0.55%) |
May 08, 2024 | 10.79 | 10.93 | 10.79 | 10.93 | 3,192 | +0.15(+1.39%) |
May 07, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 1,052 | +0.11(+1.02%) |
May 03, 2024 | 10.67 | 67 | +0.12(+1.13%) | |||
May 02, 2024 | 10.63 | 10.63 | 10.55 | 10.55 | 1,789 | +0.01(+0.11%) |
May 01, 2024 | 10.63 | 10.63 | 10.52 | 10.54 | 2,447 | -0.00(-0.02%) |
Apr 30, 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 1,585 | -0.05(-0.47%) |
Apr 29, 2024 | 10.61 | 10.66 | 10.52 | 10.59 | 13,657 | -0.01(-0.09%) |
Apr 25, 2024 | 10.60 | 43 | -0.06(-0.60%) | |||
Apr 24, 2024 | 10.84 | 10.85 | 10.67 | 10.67 | 4,514 | -0.04(-0.33%) |
Apr 23, 2024 | 10.70 | 10.73 | 10.66 | 10.70 | 1,204 | +0.06(+0.54%) |
Apr 22, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 831 | -0.11(-1.00%) |
Apr 19, 2024 | 10.92 | 10.92 | 10.64 | 10.75 | 8,029 | +0.01(+0.08%) |
Apr 18, 2024 | 10.69 | 10.79 | 10.63 | 10.74 | 7,062 | +0.14(+1.33%) |
Apr 17, 2024 | 10.57 | 10.79 | 10.57 | 10.60 | 7,836 | +0.07(+0.66%) |
Apr 16, 2024 | 10.49 | 10.80 | 10.49 | 10.53 | 6,339 | +0.01(+0.09%) |
Apr 15, 2024 | 10.66 | 10.66 | 10.52 | 10.52 | 4,546 | -0.10(-0.90%) |
Apr 11, 2024 | 10.62 | 174 | +0.00(+0.00%) | |||
Apr 10, 2024 | 10.69 | 10.69 | 10.62 | 10.62 | 993 | -0.10(-0.97%) |
Apr 09, 2024 | 10.67 | 10.80 | 10.67 | 10.72 | 5,655 | +0.03(+0.28%) |
Apr 08, 2024 | 10.85 | 10.85 | 10.67 | 10.69 | 7,720 | -0.17(-1.56%) |
Apr 04, 2024 | 10.86 | 74 | +0.05(+0.46%) | |||
Apr 03, 2024 | 10.87 | 10.87 | 10.79 | 10.81 | 1,112 | -0.04(-0.37%) |
Apr 02, 2024 | 10.87 | 10.87 | 10.85 | 10.85 | 606 | +0.00(+0.00%) |
Apr 01, 2024 | 10.94 | 10.94 | 10.83 | 10.85 | 1,881 | -0.03(-0.27%) |
Mar 28, 2024 | 10.89 | 10.90 | 10.86 | 10.88 | 1,970 | -0.04(-0.36%) |
Mar 27, 2024 | 10.96 | 10.96 | 10.87 | 10.92 | 9,683 | +0.01(+0.09%) |
Mar 26, 2024 | 10.89 | 10.92 | 10.86 | 10.91 | 8,636 | -0.01(-0.09%) |
Mar 25, 2024 | 10.91 | 10.93 | 10.91 | 10.92 | 946 | -0.04(-0.36%) |
Mar 22, 2024 | 10.97 | 11.02 | 10.94 | 10.96 | 3,315 | +0.08(+0.73%) |
Mar 21, 2024 | 10.95 | 11.01 | 10.88 | 10.88 | 4,509 | -0.07(-0.63%) |
Mar 20, 2024 | 11.02 | 11.02 | 10.95 | 10.95 | 617 | +0.00(+0.00%) |
Mar 19, 2024 | 10.81 | 10.95 | 10.81 | 10.95 | 5,534 | +0.00(+0.00%) |
Mar 18, 2024 | 10.97 | 11.02 | 10.95 | 10.95 | 6,350 | -0.01(-0.09%) |
Mar 15, 2024 | 10.95 | 10.96 | 10.74 | 10.96 | 7,968 | -0.06(-0.54%) |
Mar 14, 2024 | 10.97 | 11.15 | 10.97 | 11.02 | 5,428 | +0.09(+0.81%) |
Mar 13, 2024 | 11.10 | 11.10 | 10.93 | 10.93 | 644 | +0.01(+0.09%) |
Mar 12, 2024 | 10.98 | 11.95 | 10.91 | 10.92 | 10,299 | +0.02(+0.18%) |
Mar 08, 2024 | 10.90 | 13 | +0.00(+0.00%) | |||
Mar 07, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 1,010 | +0.00(+0.00%) |
Mar 06, 2024 | 10.84 | 10.90 | 10.84 | 10.90 | 625 | +0.01(+0.09%) |
Mar 05, 2024 | 10.87 | 10.95 | 10.87 | 10.89 | 3,364 | -0.07(-0.63%) |
Mar 04, 2024 | 10.98 | 10.98 | 10.92 | 10.96 | 3,442 | +0.21(+1.93%) |