Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 11.10 | 11.10 | 11.03 | 11.04 | 66,457 | -0.01(-0.09%) |
Jun 20, 2024 | 11.08 | 11.08 | 11.01 | 11.05 | 184,242 | -0.05(-0.45%) |
Jun 18, 2024 | 11.11 | 11.11 | 11.06 | 11.10 | 160,816 | +0.04(+0.36%) |
Jun 17, 2024 | 11.04 | 11.06 | 10.99 | 11.06 | 71,015 | +0.01(+0.09%) |
Jun 14, 2024 | 11.04 | 11.07 | 11.00 | 11.05 | 117,322 | +0.04(+0.35%) |
Jun 13, 2024 | 10.98 | 11.04 | 10.95 | 11.01 | 154,363 | +0.07(+0.64%) |
Jun 12, 2024 | 11.05 | 11.07 | 10.91 | 10.94 | 278,078 | +0.01(+0.09%) |
Jun 11, 2024 | 10.99 | 11.00 | 10.92 | 10.93 | 273,115 | -0.04(-0.36%) |
Jun 10, 2024 | 10.91 | 11.03 | 10.90 | 10.97 | 258,783 | +0.08(+0.73%) |
Jun 07, 2024 | 10.89 | 10.95 | 10.82 | 10.89 | 179,710 | -0.02(-0.18%) |
Jun 06, 2024 | 10.95 | 10.99 | 10.86 | 10.91 | 231,086 | -0.01(-0.09%) |
Jun 05, 2024 | 10.85 | 10.95 | 10.82 | 10.92 | 269,340 | +0.09(+0.83%) |
Jun 04, 2024 | 10.82 | 10.86 | 10.82 | 10.83 | 247,195 | +0.05(+0.46%) |
Jun 03, 2024 | 10.73 | 10.80 | 10.65 | 10.78 | 217,533 | +0.10(+0.93%) |
May 31, 2024 | 10.67 | 10.71 | 10.64 | 10.68 | 139,028 | +0.04(+0.37%) |
May 30, 2024 | 10.66 | 10.68 | 10.59 | 10.64 | 119,372 | +0.02(+0.19%) |
May 29, 2024 | 10.72 | 10.72 | 10.55 | 10.62 | 409,267 | -0.12(-1.11%) |
May 28, 2024 | 10.89 | 10.89 | 10.69 | 10.74 | 246,638 | -0.12(-1.10%) |
May 24, 2024 | 10.72 | 10.88 | 10.71 | 10.86 | 285,853 | +0.09(+0.83%) |
May 23, 2024 | 10.73 | 10.77 | 10.71 | 10.77 | 254,445 | +0.04(+0.37%) |
May 22, 2024 | 10.78 | 10.79 | 10.73 | 10.73 | 173,405 | -0.06(-0.55%) |
May 21, 2024 | 10.81 | 10.83 | 10.79 | 10.79 | 203,780 | -0.02(-0.18%) |
May 20, 2024 | 10.83 | 10.85 | 10.78 | 10.81 | 150,815 | +0.02(+0.18%) |
May 17, 2024 | 10.87 | 10.91 | 10.76 | 10.79 | 320,605 | -0.05(-0.46%) |
May 16, 2024 | 10.82 | 10.88 | 10.82 | 10.84 | 268,785 | +0.01(+0.09%) |
May 15, 2024 | 10.85 | 10.89 | 10.81 | 10.83 | 336,557 | +0.01(+0.14%) |
May 14, 2024 | 10.91 | 10.93 | 10.81 | 10.82 | 212,976 | -0.07(-0.61%) |
May 13, 2024 | 10.85 | 10.88 | 10.80 | 10.88 | 245,641 | +0.09(+0.87%) |
May 10, 2024 | 10.84 | 10.86 | 10.74 | 10.79 | 287,907 | -0.05(-0.50%) |
May 09, 2024 | 10.89 | 10.89 | 10.83 | 10.84 | 135,092 | -0.02(-0.18%) |
May 08, 2024 | 10.88 | 10.89 | 10.83 | 10.86 | 193,565 | -0.02(-0.18%) |
May 07, 2024 | 10.84 | 10.88 | 10.80 | 10.88 | 170,043 | +0.13(+1.20%) |
May 06, 2024 | 10.75 | 10.80 | 10.72 | 10.75 | 188,720 | +0.02(+0.18%) |
May 03, 2024 | 10.73 | 10.75 | 10.71 | 10.73 | 196,709 | +0.10(+0.93%) |
May 02, 2024 | 10.60 | 10.65 | 10.58 | 10.64 | 290,627 | +0.05(+0.47%) |
May 01, 2024 | 10.58 | 10.62 | 10.53 | 10.59 | 386,130 | +0.03(+0.28%) |
Apr 30, 2024 | 10.55 | 10.61 | 10.55 | 10.56 | 131,175 | -0.02(-0.22%) |
Apr 29, 2024 | 10.56 | 10.60 | 10.55 | 10.58 | 244,876 | +0.03(+0.32%) |
Apr 26, 2024 | 10.53 | 10.61 | 10.52 | 10.55 | 313,102 | +0.02(+0.19%) |
Apr 25, 2024 | 10.56 | 10.57 | 10.52 | 10.53 | 214,414 | -0.09(-0.84%) |
Apr 24, 2024 | 10.67 | 10.67 | 10.58 | 10.62 | 280,733 | -0.03(-0.28%) |
Apr 23, 2024 | 10.58 | 10.70 | 10.58 | 10.65 | 180,048 | +0.07(+0.66%) |
Apr 22, 2024 | 10.62 | 10.64 | 10.57 | 10.58 | 172,376 | -0.01(-0.09%) |
Apr 19, 2024 | 10.60 | 10.61 | 10.57 | 10.59 | 100,228 | +0.01(+0.14%) |
Apr 18, 2024 | 10.55 | 10.58 | 10.54 | 10.57 | 234,777 | +0.02(+0.24%) |
Apr 17, 2024 | 10.58 | 10.59 | 10.53 | 10.55 | 211,963 | +0.04(+0.38%) |
Apr 16, 2024 | 10.50 | 10.56 | 10.47 | 10.51 | 314,477 | -0.01(-0.09%) |
Apr 15, 2024 | 10.58 | 10.61 | 10.50 | 10.52 | 169,148 | -0.08(-0.80%) |
Apr 12, 2024 | 10.67 | 10.67 | 10.58 | 10.60 | 201,612 | -0.05(-0.43%) |
Apr 11, 2024 | 10.68 | 10.68 | 10.57 | 10.65 | 153,510 | +0.04(+0.37%) |
Apr 10, 2024 | 10.71 | 10.74 | 10.58 | 10.61 | 276,931 | -0.18(-1.65%) |
Apr 09, 2024 | 10.81 | 10.83 | 10.74 | 10.79 | 197,259 | +0.01(+0.09%) |
Apr 08, 2024 | 10.78 | 10.83 | 10.78 | 10.78 | 218,702 | -0.04(-0.37%) |
Apr 05, 2024 | 10.93 | 10.93 | 10.80 | 10.81 | 165,322 | -0.09(-0.81%) |
Apr 04, 2024 | 10.90 | 10.92 | 10.87 | 10.90 | 169,789 | +0.06(+0.55%) |
Apr 03, 2024 | 10.81 | 10.87 | 10.78 | 10.84 | 283,824 | -0.02(-0.18%) |
Apr 02, 2024 | 10.80 | 10.86 | 10.77 | 10.86 | 334,104 | +0.01(+0.09%) |