Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.863 | 9.863 | 9.863 | 9.863 | 1,122 | -0.09(-0.88%) |
May 23, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 1,313 | -0.24(-2.33%) |
May 22, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 514 | +0.04(+0.37%) |
May 21, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 2,551 | -0.46(-4.36%) |
May 20, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 1,534 | +0.46(+4.51%) |
May 17, 2024 | 10.64 | 10.64 | 10.15 | 10.15 | 25,249 | -0.20(-1.88%) |
May 16, 2024 | 10.65 | 10.65 | 10.35 | 10.35 | 626 | -0.29(-2.70%) |
May 15, 2024 | 10.20 | 10.64 | 10.20 | 10.64 | 1,589 | +0.04(+0.35%) |
May 14, 2024 | 10.20 | 10.60 | 10.20 | 10.60 | 9,315 | +0.29(+2.79%) |
May 13, 2024 | 10.65 | 10.65 | 10.31 | 10.31 | 2,087 | -0.28(-2.62%) |
May 10, 2024 | 10.50 | 10.59 | 10.50 | 10.59 | 3,817 | +0.46(+4.59%) |
May 09, 2024 | 10.25 | 10.25 | 10.12 | 10.12 | 4,072 | -0.38(-3.57%) |
May 07, 2024 | 10.50 | 78 | +0.31(+3.09%) | |||
May 06, 2024 | 10.12 | 10.39 | 10.12 | 10.19 | 5,764 | +0.11(+1.09%) |
May 03, 2024 | 10.51 | 10.51 | 10.07 | 10.07 | 2,348 | -0.32(-3.10%) |
May 02, 2024 | 10.80 | 10.80 | 9.832 | 10.40 | 2,530 | +0.60(+6.10%) |
May 01, 2024 | 10.50 | 10.50 | 9.800 | 9.800 | 674 | -0.49(-4.74%) |
Apr 30, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 678 | +0.22(+2.16%) |
Apr 29, 2024 | 10.63 | 10.63 | 10.07 | 10.07 | 2,600 | +0.17(+1.72%) |
Apr 26, 2024 | 10.50 | 10.80 | 9.900 | 9.900 | 2,431 | -0.04(-0.38%) |
Apr 25, 2024 | 10.41 | 10.41 | 9.938 | 9.938 | 2,836 | +0.00(+0.00%) |
Apr 24, 2024 | 9.700 | 9.938 | 9.700 | 9.938 | 2,156 | +0.00(+0.00%) |
Apr 23, 2024 | 9.938 | 9.938 | 9.938 | 9.938 | 3,644 | +0.00(+0.00%) |
Apr 22, 2024 | 10.41 | 10.41 | 9.938 | 9.938 | 1,251 | -0.06(-0.62%) |
Apr 19, 2024 | 10.35 | 10.41 | 10.00 | 10.00 | 2,791 | -0.41(-3.96%) |
Apr 17, 2024 | 10.41 | 84 | +0.16(+1.59%) | |||
Apr 16, 2024 | 10.38 | 10.38 | 9.955 | 10.25 | 5,508 | -0.12(-1.20%) |
Apr 15, 2024 | 10.43 | 10.88 | 10.38 | 10.38 | 1,468 | -0.62(-5.68%) |
Apr 12, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 6,857 | +0.46(+4.31%) |
Apr 11, 2024 | 11.04 | 11.04 | 10.54 | 10.54 | 970 | +0.10(+0.91%) |
Apr 10, 2024 | 10.71 | 10.71 | 10.45 | 10.45 | 1,079 | -0.30(-2.79%) |
Apr 09, 2024 | 11.00 | 11.06 | 10.75 | 10.75 | 7,123 | -0.26(-2.38%) |
Apr 08, 2024 | 11.29 | 11.29 | 10.86 | 11.01 | 2,260 | -0.01(-0.11%) |
Apr 05, 2024 | 11.05 | 11.18 | 11.03 | 11.03 | 32,916 | +0.03(+0.23%) |
Apr 04, 2024 | 10.85 | 11.07 | 10.54 | 11.00 | 58,503 | +0.35(+3.29%) |
Apr 03, 2024 | 10.74 | 10.91 | 10.65 | 10.65 | 2,826 | -0.07(-0.65%) |
Apr 02, 2024 | 10.75 | 10.75 | 10.51 | 10.72 | 3,893 | +0.35(+3.38%) |
Apr 01, 2024 | 10.75 | 10.78 | 10.37 | 10.37 | 520,592 | -0.49(-4.53%) |
Mar 28, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 6,986 | +0.26(+2.48%) |
Mar 27, 2024 | 10.95 | 10.95 | 10.57 | 10.60 | 7,829 | -0.30(-2.75%) |
Mar 26, 2024 | 10.46 | 10.90 | 10.46 | 10.90 | 4,582 | +0.70(+6.86%) |
Mar 25, 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 2,230 | -0.43(-4.00%) |
Mar 22, 2024 | 10.11 | 10.93 | 10.11 | 10.62 | 3,038 | +0.19(+1.77%) |
Mar 20, 2024 | 10.44 | 59 | +0.21(+2.10%) | |||
Mar 19, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 303,853 | -0.49(-4.55%) |
Mar 18, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 1,361 | +0.00(+0.00%) |
Mar 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 2,579 | +0.29(+2.76%) |
Mar 14, 2024 | 10.66 | 10.66 | 10.43 | 10.43 | 1,597 | +0.06(+0.60%) |
Mar 13, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 200,202 | +0.00(+0.00%) |
Mar 12, 2024 | 10.28 | 10.60 | 10.28 | 10.36 | 2,937 | -0.21(-2.01%) |
Mar 11, 2024 | 10.80 | 10.80 | 10.57 | 10.57 | 661 | +0.32(+3.17%) |
Mar 08, 2024 | 10.88 | 10.88 | 10.25 | 10.25 | 5,173 | -0.62(-5.75%) |
Mar 07, 2024 | 10.88 | 11.05 | 10.88 | 10.88 | 1,208 | +0.00(+0.00%) |
Mar 06, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 547 | +0.11(+1.05%) |
Mar 05, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 1,620 | +0.47(+4.62%) |
Mar 04, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 287 | -0.47(-4.41%) |