Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.84 | 10.99 | 10.82 | 10.96 | 591,739 | +0.12(+1.11%) |
May 09, 2024 | 10.68 | 10.86 | 10.66 | 10.84 | 913,003 | +0.15(+1.40%) |
May 08, 2024 | 10.48 | 10.71 | 10.45 | 10.69 | 476,173 | +0.10(+0.94%) |
May 07, 2024 | 10.75 | 10.79 | 10.55 | 10.59 | 1,160,759 | -0.10(-0.92%) |
May 06, 2024 | 10.82 | 10.94 | 10.67 | 10.69 | 797,709 | -0.01(-0.09%) |
May 03, 2024 | 10.66 | 10.73 | 10.52 | 10.70 | 807,399 | +0.23(+2.17%) |
May 02, 2024 | 10.21 | 10.48 | 10.18 | 10.47 | 904,595 | +0.36(+3.51%) |
May 01, 2024 | 9.939 | 10.36 | 9.874 | 10.12 | 904,616 | +0.23(+2.30%) |
Apr 30, 2024 | 9.791 | 10.03 | 9.731 | 9.889 | 1,552,473 | +0.09(+0.96%) |
Apr 29, 2024 | 10.62 | 10.81 | 9.672 | 9.796 | 1,918,729 | -1.02(-9.44%) |
Apr 26, 2024 | 10.81 | 10.94 | 10.80 | 10.82 | 418,974 | -0.01(-0.09%) |
Apr 25, 2024 | 10.84 | 10.91 | 10.65 | 10.83 | 604,739 | -0.10(-0.90%) |
Apr 24, 2024 | 10.81 | 10.95 | 10.71 | 10.93 | 1,199,099 | +0.07(+0.64%) |
Apr 23, 2024 | 10.60 | 10.94 | 10.58 | 10.86 | 554,321 | +0.22(+2.04%) |
Apr 22, 2024 | 10.60 | 10.77 | 10.51 | 10.64 | 546,603 | +0.06(+0.56%) |
Apr 19, 2024 | 10.22 | 10.59 | 10.22 | 10.58 | 618,089 | +0.30(+2.88%) |
Apr 18, 2024 | 10.14 | 10.33 | 10.12 | 10.28 | 555,600 | +0.14(+1.36%) |
Apr 17, 2024 | 10.33 | 10.34 | 10.14 | 10.15 | 499,314 | -0.04(-0.39%) |
Apr 16, 2024 | 10.31 | 10.33 | 10.16 | 10.19 | 404,815 | -0.23(-2.18%) |
Apr 15, 2024 | 10.43 | 10.61 | 10.26 | 10.41 | 536,249 | -0.02(-0.19%) |
Apr 12, 2024 | 10.35 | 10.46 | 10.30 | 10.43 | 355,327 | -0.08(-0.75%) |
Apr 11, 2024 | 10.59 | 10.59 | 10.32 | 10.51 | 441,993 | +0.05(+0.47%) |
Apr 10, 2024 | 10.67 | 10.67 | 10.25 | 10.46 | 837,431 | -0.47(-4.33%) |
Apr 09, 2024 | 10.91 | 10.98 | 10.85 | 10.94 | 297,564 | +0.08(+0.73%) |
Apr 08, 2024 | 10.74 | 10.91 | 10.71 | 10.86 | 304,966 | +0.15(+1.38%) |
Apr 05, 2024 | 10.72 | 10.79 | 10.65 | 10.71 | 373,303 | -0.01(-0.09%) |
Apr 04, 2024 | 10.91 | 11.00 | 10.71 | 10.72 | 414,683 | -0.04(-0.37%) |
Apr 03, 2024 | 10.73 | 10.87 | 10.70 | 10.76 | 489,055 | -0.06(-0.55%) |
Apr 02, 2024 | 10.87 | 11.00 | 10.71 | 10.82 | 719,294 | -0.18(-1.62%) |
Apr 01, 2024 | 11.35 | 11.35 | 10.99 | 10.99 | 527,337 | -0.37(-3.21%) |
Mar 28, 2024 | 11.25 | 11.41 | 11.22 | 11.36 | 822,798 | +0.08(+0.70%) |
Mar 27, 2024 | 10.89 | 11.28 | 10.89 | 11.28 | 610,976 | +0.47(+4.38%) |
Mar 26, 2024 | 11.02 | 11.04 | 10.80 | 10.81 | 351,299 | -0.17(-1.53%) |
Mar 25, 2024 | 10.96 | 11.10 | 10.94 | 10.97 | 389,768 | +0.09(+0.82%) |
Mar 22, 2024 | 11.23 | 11.27 | 10.89 | 10.89 | 384,604 | -0.31(-2.73%) |
Mar 21, 2024 | 11.06 | 11.25 | 11.06 | 11.19 | 647,457 | +0.20(+1.79%) |
Mar 20, 2024 | 10.55 | 11.13 | 10.47 | 10.99 | 514,001 | +0.44(+4.21%) |
Mar 19, 2024 | 10.54 | 10.69 | 10.53 | 10.55 | 417,408 | +0.02(+0.19%) |
Mar 18, 2024 | 10.65 | 10.72 | 10.48 | 10.53 | 442,879 | -0.10(-0.93%) |
Mar 15, 2024 | 10.45 | 10.68 | 10.45 | 10.63 | 1,674,324 | +0.16(+1.51%) |
Mar 14, 2024 | 10.83 | 10.84 | 10.40 | 10.47 | 739,013 | -0.43(-3.98%) |
Mar 13, 2024 | 10.91 | 11.06 | 10.85 | 10.91 | 487,327 | -0.03(-0.27%) |
Mar 12, 2024 | 11.08 | 11.09 | 10.90 | 10.94 | 487,274 | -0.14(-1.25%) |
Mar 11, 2024 | 11.14 | 11.19 | 11.04 | 11.07 | 419,702 | -0.10(-0.88%) |
Mar 08, 2024 | 11.28 | 11.34 | 11.08 | 11.17 | 552,989 | +0.06(+0.53%) |
Mar 07, 2024 | 11.23 | 11.34 | 11.06 | 11.11 | 510,446 | +0.01(+0.09%) |
Mar 06, 2024 | 11.06 | 11.29 | 10.77 | 11.10 | 745,215 | +0.06(+0.54%) |
Mar 05, 2024 | 10.64 | 11.09 | 10.64 | 11.04 | 588,272 | +0.34(+3.13%) |
Mar 04, 2024 | 10.74 | 10.98 | 10.70 | 10.71 | 448,598 | -0.05(-0.46%) |