Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.09 | 11.10 | 10.97 | 11.10 | 10,660 | +0.32(+2.97%) |
May 23, 2024 | 10.75 | 11.13 | 10.75 | 10.78 | 6,752 | +0.02(+0.19%) |
May 22, 2024 | 10.93 | 10.93 | 10.76 | 10.76 | 2,433 | +0.00(+0.00%) |
May 21, 2024 | 10.79 | 10.91 | 10.75 | 10.76 | 1,548 | -0.08(-0.74%) |
May 20, 2024 | 10.67 | 11.15 | 10.66 | 10.84 | 3,116 | -0.33(-2.95%) |
May 17, 2024 | 10.97 | 11.17 | 10.50 | 11.17 | 3,449 | +0.16(+1.45%) |
May 16, 2024 | 10.62 | 11.02 | 10.50 | 11.01 | 18,557 | +0.41(+3.87%) |
May 15, 2024 | 10.45 | 10.76 | 10.43 | 10.60 | 7,150 | +0.11(+1.05%) |
May 14, 2024 | 10.40 | 10.49 | 10.40 | 10.49 | 1,905 | -0.28(-2.60%) |
May 13, 2024 | 10.42 | 10.77 | 10.42 | 10.77 | 2,103 | +0.29(+2.77%) |
May 10, 2024 | 10.60 | 10.60 | 10.40 | 10.48 | 1,261 | +0.06(+0.58%) |
May 09, 2024 | 10.61 | 10.61 | 10.42 | 10.42 | 1,984 | +0.08(+0.77%) |
May 08, 2024 | 10.80 | 10.80 | 10.34 | 10.34 | 39,780 | -0.14(-1.34%) |
May 07, 2024 | 10.45 | 10.50 | 10.30 | 10.48 | 5,979 | -0.02(-0.19%) |
May 06, 2024 | 10.55 | 10.60 | 10.42 | 10.50 | 58,504 | +0.02(+0.19%) |
May 03, 2024 | 10.50 | 10.50 | 10.30 | 10.48 | 3,325 | +0.18(+1.75%) |
May 02, 2024 | 10.39 | 10.50 | 10.29 | 10.30 | 4,963 | -0.18(-1.72%) |
May 01, 2024 | 10.27 | 10.48 | 10.27 | 10.48 | 2,798 | +0.21(+2.04%) |
Apr 30, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 3,419 | -0.21(-2.00%) |
Apr 29, 2024 | 10.28 | 10.48 | 10.27 | 10.48 | 1,407 | +0.05(+0.48%) |
Apr 26, 2024 | 10.50 | 10.50 | 10.43 | 10.43 | 2,714 | +0.16(+1.56%) |
Apr 25, 2024 | 10.38 | 10.38 | 10.27 | 10.27 | 3,755 | -0.04(-0.39%) |
Apr 24, 2024 | 10.48 | 10.48 | 10.31 | 10.31 | 2,395 | -0.19(-1.81%) |
Apr 23, 2024 | 10.39 | 10.50 | 10.39 | 10.50 | 1,329 | +0.01(+0.10%) |
Apr 22, 2024 | 10.29 | 10.50 | 10.28 | 10.49 | 2,706 | +0.10(+0.96%) |
Apr 19, 2024 | 10.29 | 10.47 | 10.29 | 10.39 | 3,378 | +0.13(+1.27%) |
Apr 18, 2024 | 10.34 | 10.50 | 10.26 | 10.26 | 4,650 | -0.20(-1.91%) |
Apr 17, 2024 | 10.47 | 10.47 | 10.29 | 10.46 | 1,769 | +0.11(+1.06%) |
Apr 16, 2024 | 10.50 | 10.50 | 10.27 | 10.35 | 3,643 | +0.08(+0.78%) |
Apr 15, 2024 | 10.54 | 10.54 | 10.27 | 10.27 | 3,010 | -0.02(-0.19%) |
Apr 12, 2024 | 10.36 | 10.49 | 10.29 | 10.29 | 6,468 | -0.10(-0.96%) |
Apr 11, 2024 | 10.24 | 10.39 | 10.24 | 10.39 | 9,630 | -0.02(-0.19%) |
Apr 10, 2024 | 10.40 | 10.57 | 10.26 | 10.41 | 25,263 | +0.05(+0.48%) |
Apr 09, 2024 | 10.30 | 10.44 | 10.30 | 10.36 | 12,942 | +0.05(+0.48%) |
Apr 08, 2024 | 10.34 | 10.38 | 10.26 | 10.31 | 9,487 | +0.04(+0.39%) |
Apr 05, 2024 | 10.26 | 10.38 | 9.765 | 10.27 | 9,597 | +0.02(+0.20%) |
Apr 04, 2024 | 10.28 | 10.39 | 10.25 | 10.25 | 3,792 | -0.06(-0.58%) |
Apr 03, 2024 | 10.26 | 10.55 | 10.26 | 10.31 | 8,183 | +0.03(+0.29%) |
Apr 02, 2024 | 10.27 | 10.35 | 10.26 | 10.28 | 5,309 | -0.03(-0.29%) |
Apr 01, 2024 | 10.30 | 10.49 | 10.28 | 10.31 | 3,245 | -0.05(-0.48%) |
Mar 28, 2024 | 10.38 | 10.44 | 10.28 | 10.36 | 13,584 | -0.01(-0.10%) |
Mar 27, 2024 | 10.28 | 10.37 | 10.15 | 10.37 | 34,614 | +0.04(+0.39%) |
Mar 26, 2024 | 10.45 | 10.46 | 10.27 | 10.33 | 19,735 | +0.01(+0.10%) |
Mar 25, 2024 | 10.35 | 10.49 | 10.21 | 10.32 | 23,239 | -0.02(-0.19%) |
Mar 22, 2024 | 10.36 | 10.50 | 10.28 | 10.34 | 21,785 | -0.16(-1.52%) |
Mar 21, 2024 | 10.50 | 10.52 | 10.44 | 10.50 | 7,669 | +0.08(+0.77%) |
Mar 20, 2024 | 10.50 | 10.50 | 10.42 | 10.42 | 2,957 | -0.08(-0.76%) |
Mar 19, 2024 | 10.60 | 10.60 | 10.40 | 10.50 | 2,382 | +0.15(+1.45%) |
Mar 18, 2024 | 10.36 | 10.59 | 10.35 | 10.35 | 2,216 | -0.05(-0.48%) |
Mar 15, 2024 | 10.03 | 10.55 | 9.945 | 10.40 | 36,720 | +0.04(+0.39%) |
Mar 14, 2024 | 10.35 | 10.51 | 10.11 | 10.36 | 18,660 | -0.08(-0.77%) |
Mar 13, 2024 | 10.36 | 10.59 | 10.35 | 10.44 | 3,442 | +0.08(+0.77%) |
Mar 12, 2024 | 10.40 | 10.45 | 10.35 | 10.36 | 6,365 | +0.01(+0.10%) |
Mar 11, 2024 | 10.38 | 10.55 | 10.35 | 10.35 | 5,004 | -0.17(-1.62%) |
Mar 08, 2024 | 10.36 | 10.52 | 10.36 | 10.52 | 1,410 | +0.05(+0.48%) |
Mar 07, 2024 | 10.40 | 10.75 | 10.34 | 10.47 | 6,501 | +0.06(+0.58%) |
Mar 06, 2024 | 10.54 | 10.54 | 10.34 | 10.41 | 5,493 | +0.07(+0.68%) |
Mar 05, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 1,628 | -0.15(-1.43%) |
Mar 04, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 666 | +0.06(+0.58%) |