Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.47 | 10.85 | 10.47 | 10.65 | 3,073 | +0.18(+1.72%) |
May 16, 2024 | 10.87 | 10.87 | 10.47 | 10.47 | 903 | -0.01(-0.10%) |
May 15, 2024 | 10.45 | 10.77 | 10.45 | 10.48 | 9,437 | +0.03(+0.29%) |
May 14, 2024 | 10.45 | 10.60 | 10.45 | 10.45 | 3,823 | +0.10(+0.97%) |
May 13, 2024 | 10.59 | 10.90 | 10.35 | 10.35 | 14,122 | -0.24(-2.27%) |
May 10, 2024 | 10.91 | 10.91 | 10.59 | 10.59 | 2,349 | +0.00(+0.00%) |
May 08, 2024 | 10.59 | 24 | -0.02(-0.19%) | |||
May 07, 2024 | 10.72 | 10.87 | 10.61 | 10.61 | 5,696 | +0.05(+0.47%) |
May 06, 2024 | 10.43 | 10.61 | 10.43 | 10.56 | 5,210 | +0.11(+1.05%) |
May 03, 2024 | 10.60 | 10.60 | 10.45 | 10.45 | 983 | +0.03(+0.29%) |
May 02, 2024 | 10.41 | 10.63 | 10.41 | 10.42 | 678 | -0.11(-1.04%) |
May 01, 2024 | 10.53 | 10.57 | 10.53 | 10.53 | 13,027 | +0.00(+0.00%) |
Apr 30, 2024 | 10.41 | 10.53 | 10.40 | 10.53 | 4,122 | -0.06(-0.57%) |
Apr 29, 2024 | 10.50 | 10.68 | 10.50 | 10.59 | 3,498 | +0.09(+0.86%) |
Apr 26, 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 1,306 | +0.09(+0.86%) |
Apr 25, 2024 | 10.31 | 10.53 | 10.31 | 10.41 | 3,366 | -0.21(-1.98%) |
Apr 24, 2024 | 10.56 | 10.63 | 10.50 | 10.62 | 4,441 | +0.12(+1.14%) |
Apr 23, 2024 | 10.49 | 10.54 | 10.47 | 10.50 | 19,169 | +0.15(+1.45%) |
Apr 22, 2024 | 10.29 | 10.40 | 10.29 | 10.35 | 5,254 | +0.03(+0.29%) |
Apr 19, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 669 | +0.03(+0.29%) |
Apr 18, 2024 | 10.31 | 10.32 | 10.29 | 10.29 | 1,363 | -0.19(-1.81%) |
Apr 17, 2024 | 10.48 | 10.60 | 10.48 | 10.48 | 603 | -0.17(-1.60%) |
Apr 16, 2024 | 10.25 | 10.65 | 10.22 | 10.65 | 9,675 | +0.40(+3.91%) |
Apr 15, 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 11,615 | +0.02(+0.20%) |
Apr 12, 2024 | 10.37 | 10.60 | 10.23 | 10.23 | 2,713 | +0.07(+0.69%) |
Apr 11, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 556 | -0.09(-0.88%) |
Apr 10, 2024 | 10.19 | 10.26 | 10.19 | 10.25 | 21,492 | +0.03(+0.29%) |
Apr 09, 2024 | 10.20 | 10.25 | 10.20 | 10.22 | 4,151 | -0.02(-0.19%) |
Apr 08, 2024 | 10.28 | 10.34 | 10.24 | 10.24 | 2,931 | +0.02(+0.19%) |
Apr 05, 2024 | 10.66 | 10.66 | 10.22 | 10.22 | 12,391 | -0.14(-1.35%) |
Apr 04, 2024 | 10.48 | 10.68 | 10.36 | 10.36 | 5,301 | +0.03(+0.29%) |
Apr 03, 2024 | 10.46 | 10.53 | 10.33 | 10.33 | 7,859 | -0.17(-1.62%) |
Apr 02, 2024 | 10.31 | 10.57 | 10.20 | 10.50 | 10,491 | +0.11(+1.06%) |
Apr 01, 2024 | 10.27 | 10.47 | 10.27 | 10.39 | 19,794 | +0.06(+0.58%) |
Mar 28, 2024 | 10.47 | 10.49 | 10.27 | 10.33 | 3,920 | +0.12(+1.18%) |
Mar 27, 2024 | 10.43 | 10.61 | 10.21 | 10.21 | 33,058 | -0.09(-0.87%) |
Mar 26, 2024 | 10.50 | 10.50 | 10.26 | 10.30 | 5,806 | -0.21(-2.00%) |
Mar 25, 2024 | 10.63 | 10.63 | 10.16 | 10.51 | 43,913 | -0.20(-1.87%) |
Mar 22, 2024 | 10.51 | 10.71 | 10.29 | 10.71 | 6,636 | +0.12(+1.13%) |
Mar 21, 2024 | 10.45 | 11.06 | 10.45 | 10.59 | 23,013 | +0.34(+3.32%) |
Mar 20, 2024 | 10.61 | 10.77 | 10.14 | 10.25 | 24,071 | -0.15(-1.44%) |
Mar 19, 2024 | 10.54 | 10.70 | 10.39 | 10.40 | 11,414 | -0.14(-1.33%) |
Mar 18, 2024 | 11.07 | 11.08 | 10.52 | 10.54 | 18,603 | -0.36(-3.30%) |
Mar 15, 2024 | 11.12 | 11.18 | 10.85 | 10.90 | 22,996 | -0.32(-2.85%) |
Mar 14, 2024 | 11.95 | 11.95 | 11.12 | 11.22 | 15,087 | -0.40(-3.44%) |
Mar 13, 2024 | 12.01 | 12.13 | 11.61 | 11.62 | 18,655 | -0.21(-1.78%) |
Mar 12, 2024 | 12.16 | 12.37 | 11.83 | 11.83 | 10,265 | -0.42(-3.43%) |
Mar 11, 2024 | 12.14 | 12.25 | 12.11 | 12.25 | 3,222 | +0.00(+0.00%) |
Mar 08, 2024 | 13.03 | 13.03 | 12.11 | 12.25 | 26,294 | -0.38(-3.01%) |
Mar 07, 2024 | 12.80 | 12.86 | 12.17 | 12.63 | 25,446 | +0.02(+0.16%) |
Mar 06, 2024 | 12.20 | 13.09 | 12.11 | 12.61 | 20,770 | +0.36(+2.94%) |
Mar 05, 2024 | 12.11 | 12.25 | 12.02 | 12.25 | 2,498 | +0.14(+1.16%) |
Mar 04, 2024 | 11.91 | 12.13 | 11.82 | 12.11 | 10,534 | +0.15(+1.25%) |