Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.85 | 11.02 | 10.74 | 11.00 | 3,830 | +0.05(+0.46%) |
May 23, 2024 | 10.85 | 10.95 | 10.75 | 10.95 | 5,135 | +0.10(+0.92%) |
May 22, 2024 | 10.75 | 11.39 | 10.75 | 10.85 | 5,107 | +0.16(+1.50%) |
May 21, 2024 | 10.98 | 11.03 | 10.62 | 10.69 | 1,895 | -0.17(-1.57%) |
May 20, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 535 | +0.30(+2.84%) |
May 17, 2024 | 10.96 | 10.96 | 10.56 | 10.56 | 478 | +0.06(+0.57%) |
May 16, 2024 | 10.50 | 10.52 | 10.50 | 10.50 | 1,812 | +0.10(+0.96%) |
May 15, 2024 | 10.20 | 10.52 | 10.20 | 10.40 | 6,046 | +0.02(+0.19%) |
May 14, 2024 | 10.15 | 10.62 | 10.15 | 10.38 | 2,289 | -0.17(-1.61%) |
May 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 526 | -0.01(-0.09%) |
May 10, 2024 | 10.26 | 10.56 | 10.21 | 10.56 | 6,582 | +0.11(+1.09%) |
May 09, 2024 | 10.37 | 10.45 | 10.24 | 10.45 | 4,374 | +0.06(+0.54%) |
May 08, 2024 | 10.22 | 10.39 | 10.22 | 10.39 | 1,014 | +0.29(+2.87%) |
May 07, 2024 | 10.60 | 10.69 | 10.10 | 10.10 | 4,322 | -0.31(-2.98%) |
May 06, 2024 | 10.52 | 10.72 | 10.30 | 10.41 | 7,942 | +0.00(+0.00%) |
May 03, 2024 | 10.00 | 10.85 | 10.00 | 10.41 | 7,011 | +0.22(+2.14%) |
May 02, 2024 | 10.20 | 11.02 | 10.19 | 10.19 | 7,741 | -0.01(-0.08%) |
May 01, 2024 | 10.00 | 10.20 | 10.000 | 10.20 | 839 | +0.02(+0.20%) |
Apr 30, 2024 | 10.19 | 10.19 | 9.860 | 10.18 | 2,458 | +0.03(+0.30%) |
Apr 26, 2024 | 10.15 | 154 | +0.16(+1.60%) | |||
Apr 25, 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 265 | +0.09(+0.91%) |
Apr 24, 2024 | 9.930 | 9.930 | 9.800 | 9.900 | 919 | -0.00(-0.00%) |
Apr 22, 2024 | 9.900 | 94 | -0.02(-0.20%) | |||
Apr 19, 2024 | 9.650 | 9.935 | 9.650 | 9.920 | 5,257 | +0.07(+0.71%) |
Apr 18, 2024 | 9.779 | 9.850 | 9.779 | 9.850 | 1,526 | +0.07(+0.77%) |
Apr 17, 2024 | 9.760 | 9.928 | 9.760 | 9.775 | 5,559 | -0.03(-0.26%) |
Apr 16, 2024 | 10.00 | 10.27 | 9.750 | 9.800 | 8,948 | -0.15(-1.56%) |
Apr 15, 2024 | 9.900 | 10.00 | 9.760 | 9.955 | 11,535 | +0.04(+0.45%) |
Apr 12, 2024 | 10.20 | 10.22 | 9.900 | 9.910 | 16,852 | -0.24(-2.36%) |
Apr 11, 2024 | 10.40 | 10.40 | 10.12 | 10.15 | 3,980 | -0.30(-2.87%) |
Apr 10, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 433 | -0.07(-0.71%) |
Apr 09, 2024 | 10.22 | 10.55 | 10.22 | 10.52 | 1,180 | -0.04(-0.33%) |
Apr 08, 2024 | 10.72 | 10.72 | 10.56 | 10.56 | 513 | +0.31(+3.02%) |
Apr 05, 2024 | 10.21 | 11.00 | 10.21 | 10.25 | 2,629 | -0.01(-0.10%) |
Apr 04, 2024 | 10.76 | 10.79 | 10.14 | 10.26 | 7,667 | +0.05(+0.49%) |
Apr 03, 2024 | 10.21 | 10.28 | 10.21 | 10.21 | 3,089 | -0.03(-0.34%) |
Apr 02, 2024 | 10.20 | 10.37 | 10.15 | 10.24 | 7,008 | +0.02(+0.24%) |
Apr 01, 2024 | 10.46 | 10.82 | 10.15 | 10.22 | 8,022 | -0.14(-1.35%) |
Mar 28, 2024 | 10.64 | 11.29 | 10.36 | 10.36 | 1,749 | -0.14(-1.33%) |
Mar 27, 2024 | 10.50 | 10.81 | 10.44 | 10.50 | 8,432 | -0.04(-0.38%) |
Mar 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 284 | +0.00(+0.00%) |
Mar 25, 2024 | 10.51 | 10.54 | 10.51 | 10.54 | 414 | -0.19(-1.77%) |
Mar 22, 2024 | 10.50 | 10.73 | 10.12 | 10.73 | 6,310 | +0.04(+0.37%) |
Mar 21, 2024 | 10.43 | 10.94 | 10.43 | 10.69 | 2,800 | -0.13(-1.20%) |
Mar 20, 2024 | 10.40 | 10.82 | 10.40 | 10.82 | 1,597 | +0.32(+3.05%) |
Mar 19, 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 2,726 | -0.02(-0.19%) |
Mar 18, 2024 | 10.95 | 10.95 | 10.52 | 10.52 | 849 | -0.28(-2.59%) |
Mar 15, 2024 | 10.90 | 10.98 | 10.80 | 10.80 | 2,905 | +0.00(+0.00%) |
Mar 14, 2024 | 11.06 | 11.06 | 10.50 | 10.80 | 4,080 | -0.24(-2.17%) |
Mar 13, 2024 | 11.35 | 11.43 | 11.04 | 11.04 | 2,007 | -0.09(-0.81%) |
Mar 12, 2024 | 11.25 | 11.25 | 11.13 | 11.13 | 673 | -0.16(-1.42%) |
Mar 11, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 777 | -0.01(-0.09%) |
Mar 08, 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 757 | -0.10(-0.88%) |
Mar 07, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 233 | +0.00(+0.00%) |
Mar 06, 2024 | 11.66 | 11.75 | 11.37 | 11.40 | 4,110 | -0.26(-2.23%) |
Mar 05, 2024 | 11.74 | 11.75 | 11.66 | 11.66 | 1,102 | +0.02(+0.15%) |