Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 11.39 | 11.41 | 11.32 | 11.37 | 693,114 | -0.02(-0.18%) |
Jun 20, 2024 | 11.41 | 11.41 | 11.34 | 11.39 | 838,593 | -0.03(-0.26%) |
Jun 18, 2024 | 11.41 | 11.46 | 11.40 | 11.42 | 839,537 | +0.06(+0.53%) |
Jun 17, 2024 | 11.36 | 11.42 | 11.36 | 11.36 | 1,014,068 | -0.04(-0.35%) |
Jun 14, 2024 | 11.37 | 11.42 | 11.35 | 11.40 | 1,140,580 | +0.06(+0.56%) |
Jun 13, 2024 | 11.29 | 11.34 | 11.25 | 11.34 | 816,912 | +0.11(+0.97%) |
Jun 12, 2024 | 11.25 | 11.35 | 11.23 | 11.23 | 762,463 | +0.05(+0.44%) |
Jun 11, 2024 | 11.17 | 11.21 | 11.13 | 11.18 | 747,982 | +0.04(+0.36%) |
Jun 10, 2024 | 11.09 | 11.14 | 11.07 | 11.14 | 687,657 | +0.05(+0.45%) |
Jun 07, 2024 | 11.00 | 11.09 | 11.00 | 11.09 | 694,736 | +0.00(+0.00%) |
Jun 06, 2024 | 11.06 | 11.12 | 11.01 | 11.09 | 849,951 | +0.08(+0.72%) |
Jun 05, 2024 | 10.96 | 11.09 | 10.96 | 11.01 | 1,468,226 | +0.05(+0.45%) |
Jun 04, 2024 | 10.99 | 11.01 | 10.93 | 10.96 | 1,139,930 | +0.13(+1.19%) |
Jun 03, 2024 | 10.87 | 10.88 | 10.81 | 10.83 | 648,474 | +0.03(+0.28%) |
May 31, 2024 | 10.71 | 10.80 | 10.71 | 10.80 | 547,001 | +0.13(+1.21%) |
May 30, 2024 | 10.66 | 10.68 | 10.65 | 10.67 | 603,271 | +0.01(+0.09%) |
May 29, 2024 | 10.71 | 10.71 | 10.65 | 10.66 | 832,562 | -0.08(-0.74%) |
May 28, 2024 | 10.85 | 10.85 | 10.73 | 10.74 | 576,877 | -0.07(-0.64%) |
May 24, 2024 | 10.75 | 10.81 | 10.72 | 10.81 | 374,805 | +0.08(+0.74%) |
May 23, 2024 | 10.79 | 10.84 | 10.71 | 10.73 | 659,559 | -0.06(-0.55%) |
May 22, 2024 | 10.89 | 10.90 | 10.79 | 10.79 | 579,598 | -0.12(-1.09%) |
May 21, 2024 | 10.92 | 10.92 | 10.89 | 10.91 | 590,610 | +0.01(+0.09%) |
May 20, 2024 | 10.91 | 10.92 | 10.90 | 10.90 | 377,339 | -0.01(-0.09%) |
May 17, 2024 | 10.90 | 10.95 | 10.88 | 10.91 | 731,841 | +0.01(+0.09%) |
May 16, 2024 | 10.91 | 10.93 | 10.88 | 10.90 | 596,139 | +0.01(+0.09%) |
May 15, 2024 | 10.88 | 10.91 | 10.84 | 10.89 | 762,702 | +0.10(+0.92%) |
May 14, 2024 | 10.77 | 10.84 | 10.74 | 10.79 | 1,044,341 | +0.06(+0.56%) |
May 13, 2024 | 10.73 | 10.74 | 10.71 | 10.73 | 1,725,175 | +0.02(+0.18%) |
May 10, 2024 | 10.75 | 10.76 | 10.68 | 10.71 | 1,219,264 | -0.05(-0.46%) |
May 09, 2024 | 10.79 | 10.80 | 10.74 | 10.76 | 1,223,657 | -0.02(-0.18%) |
May 08, 2024 | 10.76 | 10.79 | 10.73 | 10.78 | 804,218 | +0.02(+0.18%) |
May 07, 2024 | 10.77 | 10.77 | 10.71 | 10.76 | 709,537 | +0.10(+0.93%) |
May 06, 2024 | 10.67 | 10.69 | 10.64 | 10.66 | 555,822 | +0.04(+0.37%) |
May 03, 2024 | 10.63 | 10.66 | 10.61 | 10.62 | 1,225,989 | +0.06(+0.56%) |
May 02, 2024 | 10.53 | 10.56 | 10.50 | 10.56 | 960,055 | +0.01(+0.09%) |
May 01, 2024 | 10.58 | 10.60 | 10.53 | 10.55 | 985,847 | +0.03(+0.28%) |
Apr 30, 2024 | 10.51 | 10.55 | 10.48 | 10.52 | 963,958 | -0.01(-0.09%) |
Apr 29, 2024 | 10.53 | 10.57 | 10.52 | 10.53 | 408,222 | +0.02(+0.19%) |
Apr 26, 2024 | 10.50 | 10.59 | 10.50 | 10.51 | 686,086 | +0.01(+0.09%) |
Apr 25, 2024 | 10.45 | 10.51 | 10.41 | 10.50 | 755,768 | -0.02(-0.19%) |
Apr 24, 2024 | 10.57 | 10.58 | 10.51 | 10.52 | 531,426 | -0.05(-0.47%) |
Apr 23, 2024 | 10.56 | 10.59 | 10.53 | 10.57 | 676,741 | +0.04(+0.38%) |
Apr 22, 2024 | 10.54 | 10.56 | 10.53 | 10.53 | 377,507 | -0.01(-0.09%) |
Apr 19, 2024 | 10.58 | 10.62 | 10.54 | 10.54 | 423,212 | -0.02(-0.19%) |
Apr 18, 2024 | 10.61 | 10.62 | 10.54 | 10.56 | 555,435 | -0.05(-0.47%) |
Apr 17, 2024 | 10.62 | 10.62 | 10.56 | 10.61 | 412,022 | +0.05(+0.47%) |
Apr 16, 2024 | 10.48 | 10.61 | 10.45 | 10.56 | 886,061 | +0.04(+0.38%) |
Apr 15, 2024 | 10.53 | 10.58 | 10.49 | 10.52 | 1,652,322 | -0.08(-0.75%) |
Apr 12, 2024 | 10.60 | 10.66 | 10.60 | 10.60 | 380,974 | +0.01(+0.10%) |
Apr 11, 2024 | 10.63 | 10.63 | 10.55 | 10.59 | 699,524 | +0.01(+0.09%) |
Apr 10, 2024 | 10.67 | 10.67 | 10.51 | 10.58 | 780,567 | -0.15(-1.38%) |
Apr 09, 2024 | 10.73 | 10.75 | 10.70 | 10.73 | 490,076 | +0.02(+0.18%) |
Apr 08, 2024 | 10.70 | 10.76 | 10.70 | 10.71 | 538,367 | +0.02(+0.18%) |
Apr 05, 2024 | 10.67 | 10.71 | 10.65 | 10.69 | 617,751 | -0.02(-0.18%) |
Apr 04, 2024 | 10.77 | 10.80 | 10.70 | 10.71 | 559,736 | -0.04(-0.37%) |
Apr 03, 2024 | 10.70 | 10.75 | 10.68 | 10.75 | 1,178,895 | +0.01(+0.09%) |
Apr 02, 2024 | 10.71 | 10.77 | 10.69 | 10.74 | 679,469 | -0.05(-0.46%) |