Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 10.72 | 10.74 | 10.59 | 10.61 | 226,033 | -0.10(-0.93%) |
Jun 20, 2024 | 10.75 | 10.79 | 10.71 | 10.71 | 123,007 | -0.06(-0.56%) |
Jun 18, 2024 | 10.72 | 10.81 | 10.72 | 10.77 | 94,758 | +0.03(+0.28%) |
Jun 17, 2024 | 10.69 | 10.78 | 10.68 | 10.74 | 133,036 | +0.01(+0.09%) |
Jun 14, 2024 | 10.81 | 10.85 | 10.73 | 10.73 | 84,242 | -0.05(-0.47%) |
Jun 13, 2024 | 10.73 | 10.81 | 10.73 | 10.78 | 138,808 | +0.07(+0.70%) |
Jun 12, 2024 | 10.75 | 10.77 | 10.69 | 10.71 | 183,035 | +0.06(+0.56%) |
Jun 11, 2024 | 10.60 | 10.67 | 10.59 | 10.65 | 65,381 | +0.05(+0.47%) |
Jun 10, 2024 | 10.57 | 10.60 | 10.53 | 10.60 | 73,507 | +0.04(+0.38%) |
Jun 07, 2024 | 10.62 | 10.65 | 10.54 | 10.56 | 92,590 | -0.11(-1.02%) |
Jun 06, 2024 | 10.67 | 10.68 | 10.63 | 10.67 | 52,960 | +0.04(+0.37%) |
Jun 05, 2024 | 10.63 | 10.73 | 10.62 | 10.63 | 145,132 | -0.04(-0.37%) |
Jun 04, 2024 | 10.69 | 10.71 | 10.63 | 10.67 | 212,984 | +0.01(+0.10%) |
Jun 03, 2024 | 10.58 | 10.72 | 10.55 | 10.66 | 128,831 | +0.08(+0.74%) |
May 31, 2024 | 10.51 | 10.58 | 10.45 | 10.58 | 162,496 | +0.14(+1.33%) |
May 30, 2024 | 10.41 | 10.47 | 10.38 | 10.44 | 143,223 | +0.07(+0.67%) |
May 29, 2024 | 10.36 | 10.38 | 10.24 | 10.37 | 142,304 | +0.00(+0.00%) |
May 28, 2024 | 10.48 | 10.49 | 10.35 | 10.37 | 108,315 | -0.12(-1.14%) |
May 24, 2024 | 10.52 | 10.52 | 10.48 | 10.49 | 74,295 | +0.00(+0.00%) |
May 23, 2024 | 10.62 | 10.62 | 10.49 | 10.49 | 74,803 | -0.12(-1.12%) |
May 22, 2024 | 10.55 | 10.61 | 10.55 | 10.61 | 112,604 | +0.06(+0.57%) |
May 21, 2024 | 10.55 | 10.62 | 10.51 | 10.55 | 172,374 | +0.05(+0.47%) |
May 20, 2024 | 10.57 | 10.58 | 10.48 | 10.50 | 122,426 | -0.07(-0.66%) |
May 17, 2024 | 10.56 | 10.59 | 10.48 | 10.57 | 94,480 | +0.03(+0.28%) |
May 16, 2024 | 10.50 | 10.57 | 10.47 | 10.54 | 192,633 | +0.04(+0.38%) |
May 15, 2024 | 10.40 | 10.50 | 10.38 | 10.50 | 156,734 | +0.17(+1.64%) |
May 14, 2024 | 10.33 | 10.34 | 10.30 | 10.33 | 112,762 | +0.00(+0.04%) |
May 13, 2024 | 10.34 | 10.34 | 10.31 | 10.32 | 72,229 | +0.02(+0.19%) |
May 10, 2024 | 10.27 | 10.31 | 10.26 | 10.30 | 102,353 | -0.01(-0.10%) |
May 09, 2024 | 10.32 | 10.36 | 10.29 | 10.31 | 167,024 | -0.01(-0.10%) |
May 08, 2024 | 10.31 | 10.40 | 10.31 | 10.32 | 145,256 | -0.06(-0.57%) |
May 07, 2024 | 10.38 | 10.42 | 10.35 | 10.38 | 179,529 | +0.03(+0.29%) |
May 06, 2024 | 10.30 | 10.36 | 10.29 | 10.35 | 94,626 | +0.06(+0.57%) |
May 03, 2024 | 10.28 | 10.31 | 10.25 | 10.29 | 85,752 | +0.11(+1.07%) |
May 02, 2024 | 10.23 | 10.25 | 10.18 | 10.19 | 94,314 | -0.04(-0.39%) |
May 01, 2024 | 10.19 | 10.25 | 10.17 | 10.23 | 107,774 | +0.06(+0.58%) |
Apr 30, 2024 | 10.18 | 10.19 | 10.13 | 10.17 | 132,675 | -0.01(-0.10%) |
Apr 29, 2024 | 10.17 | 10.21 | 10.16 | 10.18 | 111,375 | +0.00(+0.00%) |
Apr 26, 2024 | 10.16 | 10.20 | 10.13 | 10.18 | 103,706 | +0.09(+0.88%) |
Apr 25, 2024 | 10.18 | 10.18 | 10.08 | 10.09 | 133,877 | -0.15(-1.45%) |
Apr 24, 2024 | 10.28 | 10.28 | 10.21 | 10.24 | 109,671 | -0.06(-0.58%) |
Apr 23, 2024 | 10.21 | 10.32 | 10.21 | 10.29 | 118,091 | +0.04(+0.39%) |
Apr 22, 2024 | 10.20 | 10.25 | 10.16 | 10.25 | 95,149 | +0.09(+0.87%) |
Apr 19, 2024 | 10.21 | 10.21 | 10.16 | 10.17 | 80,490 | +0.01(+0.10%) |
Apr 18, 2024 | 10.21 | 10.21 | 10.13 | 10.16 | 85,333 | -0.01(-0.10%) |
Apr 17, 2024 | 10.14 | 10.17 | 10.10 | 10.17 | 179,288 | +0.03(+0.29%) |
Apr 16, 2024 | 10.08 | 10.17 | 10.03 | 10.14 | 151,439 | -0.02(-0.19%) |
Apr 15, 2024 | 10.26 | 10.27 | 10.12 | 10.16 | 189,907 | -0.15(-1.44%) |
Apr 12, 2024 | 10.36 | 10.38 | 10.30 | 10.30 | 182,319 | -0.02(-0.15%) |
Apr 11, 2024 | 10.39 | 10.39 | 10.30 | 10.32 | 153,484 | -0.05(-0.47%) |
Apr 10, 2024 | 10.45 | 10.45 | 10.33 | 10.37 | 217,100 | -0.13(-1.21%) |
Apr 09, 2024 | 10.47 | 10.52 | 10.46 | 10.50 | 119,657 | +0.04(+0.37%) |
Apr 08, 2024 | 10.50 | 10.51 | 10.46 | 10.46 | 110,783 | -0.07(-0.65%) |
Apr 05, 2024 | 10.52 | 10.54 | 10.50 | 10.53 | 169,909 | -0.02(-0.19%) |
Apr 04, 2024 | 10.55 | 10.57 | 10.53 | 10.54 | 185,393 | +0.04(+0.37%) |
Apr 03, 2024 | 10.48 | 10.53 | 10.45 | 10.51 | 190,058 | -0.01(-0.09%) |
Apr 02, 2024 | 10.48 | 10.53 | 10.36 | 10.52 | 149,712 | -0.01(-0.09%) |