Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 10.75 | 10.79 | 10.73 | 10.74 | 84,489 | +0.03(+0.28%) |
Jun 17, 2024 | 10.80 | 10.83 | 10.71 | 10.71 | 111,673 | -0.11(-1.02%) |
Jun 14, 2024 | 10.81 | 10.90 | 10.80 | 10.82 | 193,292 | -0.01(-0.07%) |
Jun 13, 2024 | 10.87 | 10.90 | 10.78 | 10.83 | 187,335 | +0.01(+0.09%) |
Jun 12, 2024 | 10.92 | 10.92 | 10.78 | 10.82 | 187,736 | -0.01(-0.09%) |
Jun 11, 2024 | 10.90 | 10.90 | 10.80 | 10.83 | 246,692 | +0.01(+0.09%) |
Jun 10, 2024 | 10.86 | 10.88 | 10.78 | 10.82 | 227,673 | +0.02(+0.18%) |
Jun 07, 2024 | 10.80 | 10.87 | 10.74 | 10.80 | 120,862 | -0.04(-0.38%) |
Jun 06, 2024 | 10.79 | 10.87 | 10.78 | 10.84 | 143,752 | +0.04(+0.38%) |
Jun 05, 2024 | 10.92 | 10.99 | 10.73 | 10.80 | 251,363 | -0.13(-1.18%) |
Jun 04, 2024 | 10.99 | 11.03 | 10.89 | 10.93 | 116,886 | -0.06(-0.54%) |
Jun 03, 2024 | 10.87 | 11.00 | 10.80 | 10.99 | 171,798 | +0.24(+2.22%) |
May 31, 2024 | 10.63 | 10.75 | 10.63 | 10.75 | 120,346 | +0.14(+1.31%) |
May 30, 2024 | 10.62 | 10.67 | 10.59 | 10.61 | 82,538 | +0.00(+0.00%) |
May 29, 2024 | 10.68 | 10.72 | 10.59 | 10.61 | 108,629 | -0.05(-0.47%) |
May 28, 2024 | 10.84 | 10.91 | 10.62 | 10.66 | 286,698 | -0.21(-1.92%) |
May 24, 2024 | 10.84 | 10.89 | 10.77 | 10.87 | 98,138 | +0.12(+1.11%) |
May 23, 2024 | 10.81 | 10.85 | 10.69 | 10.75 | 145,025 | -0.07(-0.64%) |
May 22, 2024 | 10.87 | 10.92 | 10.82 | 10.82 | 85,607 | -0.07(-0.64%) |
May 21, 2024 | 10.98 | 10.98 | 10.88 | 10.89 | 99,534 | -0.02(-0.20%) |
May 20, 2024 | 10.90 | 10.93 | 10.87 | 10.91 | 72,099 | +0.03(+0.29%) |
May 17, 2024 | 10.89 | 10.93 | 10.86 | 10.88 | 72,452 | -0.01(-0.09%) |
May 16, 2024 | 10.88 | 10.95 | 10.87 | 10.89 | 79,953 | +0.01(+0.05%) |
May 15, 2024 | 10.99 | 10.99 | 10.86 | 10.88 | 168,310 | -0.07(-0.68%) |
May 14, 2024 | 10.92 | 10.98 | 10.89 | 10.96 | 75,445 | +0.05(+0.47%) |
May 13, 2024 | 10.88 | 10.92 | 10.84 | 10.91 | 68,195 | +0.06(+0.55%) |
May 10, 2024 | 10.78 | 10.88 | 10.77 | 10.85 | 80,092 | +0.02(+0.18%) |
May 09, 2024 | 10.87 | 10.87 | 10.79 | 10.83 | 81,059 | +0.00(+0.00%) |
May 08, 2024 | 10.85 | 10.86 | 10.73 | 10.83 | 189,723 | -0.02(-0.18%) |
May 07, 2024 | 10.79 | 10.85 | 10.77 | 10.85 | 83,499 | +0.06(+0.55%) |
May 06, 2024 | 10.70 | 10.79 | 10.68 | 10.79 | 128,015 | +0.09(+0.83%) |
May 03, 2024 | 10.70 | 10.76 | 10.64 | 10.70 | 125,733 | +0.04(+0.37%) |
May 02, 2024 | 10.66 | 10.68 | 10.62 | 10.66 | 79,543 | +0.02(+0.19%) |
May 01, 2024 | 10.59 | 10.66 | 10.55 | 10.64 | 178,031 | +0.08(+0.75%) |
Apr 30, 2024 | 10.54 | 10.57 | 10.53 | 10.56 | 125,582 | +0.00(+0.00%) |
Apr 29, 2024 | 10.57 | 10.57 | 10.46 | 10.56 | 128,816 | +0.07(+0.66%) |
Apr 26, 2024 | 10.46 | 10.54 | 10.45 | 10.49 | 85,075 | +0.01(+0.09%) |
Apr 25, 2024 | 10.48 | 10.52 | 10.38 | 10.48 | 237,338 | -0.08(-0.75%) |
Apr 24, 2024 | 10.59 | 10.61 | 10.55 | 10.56 | 95,865 | -0.04(-0.37%) |
Apr 23, 2024 | 10.54 | 10.65 | 10.53 | 10.60 | 109,171 | +0.06(+0.56%) |
Apr 22, 2024 | 10.53 | 10.56 | 10.48 | 10.54 | 77,045 | -0.05(-0.47%) |
Apr 19, 2024 | 10.48 | 10.60 | 10.47 | 10.59 | 89,658 | +0.10(+0.94%) |
Apr 18, 2024 | 10.48 | 10.52 | 10.47 | 10.49 | 78,767 | -0.01(-0.09%) |
Apr 17, 2024 | 10.44 | 10.54 | 10.44 | 10.50 | 111,972 | +0.10(+0.95%) |
Apr 16, 2024 | 10.47 | 10.48 | 10.40 | 10.40 | 151,643 | -0.08(-0.75%) |
Apr 15, 2024 | 10.63 | 10.67 | 10.48 | 10.48 | 218,609 | -0.18(-1.67%) |
Apr 12, 2024 | 10.71 | 10.77 | 10.65 | 10.66 | 123,944 | -0.12(-1.08%) |
Apr 11, 2024 | 10.72 | 10.80 | 10.62 | 10.78 | 130,816 | +0.07(+0.64%) |
Apr 10, 2024 | 10.62 | 10.72 | 10.62 | 10.71 | 191,742 | +0.03(+0.28%) |
Apr 09, 2024 | 10.66 | 10.71 | 10.63 | 10.68 | 127,046 | +0.05(+0.46%) |
Apr 08, 2024 | 10.73 | 10.74 | 10.63 | 10.63 | 152,198 | -0.04(-0.37%) |
Apr 05, 2024 | 10.60 | 10.67 | 10.57 | 10.67 | 126,892 | +0.05(+0.46%) |
Apr 04, 2024 | 10.65 | 10.66 | 10.60 | 10.62 | 149,870 | +0.02(+0.18%) |
Apr 03, 2024 | 10.53 | 10.66 | 10.51 | 10.60 | 233,790 | +0.00(+0.00%) |
Apr 02, 2024 | 10.61 | 10.62 | 10.43 | 10.60 | 275,171 | -0.02(-0.18%) |