Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.63 | 10.70 | 10.54 | 10.55 | 19,154 | -0.13(-1.22%) |
May 21, 2024 | 10.74 | 10.75 | 10.64 | 10.68 | 17,299 | -0.03(-0.28%) |
May 20, 2024 | 10.74 | 10.76 | 10.70 | 10.71 | 2,398 | -0.01(-0.09%) |
May 17, 2024 | 10.70 | 10.73 | 10.70 | 10.72 | 14,842 | +0.01(+0.09%) |
May 16, 2024 | 10.68 | 10.75 | 10.68 | 10.71 | 9,432 | +0.00(+0.00%) |
May 15, 2024 | 10.68 | 10.73 | 10.68 | 10.71 | 2,139 | +0.05(+0.49%) |
May 14, 2024 | 10.65 | 10.68 | 10.64 | 10.66 | 6,674 | +0.03(+0.26%) |
May 13, 2024 | 10.71 | 10.72 | 10.62 | 10.63 | 10,400 | -0.04(-0.37%) |
May 10, 2024 | 10.64 | 10.72 | 10.64 | 10.67 | 21,166 | +0.00(+0.00%) |
May 09, 2024 | 10.71 | 10.71 | 10.65 | 10.67 | 17,252 | +0.01(+0.09%) |
May 08, 2024 | 10.65 | 10.75 | 10.64 | 10.66 | 41,675 | +0.02(+0.19%) |
May 07, 2024 | 10.60 | 10.67 | 10.60 | 10.64 | 70,986 | +0.09(+0.85%) |
May 06, 2024 | 10.51 | 10.57 | 10.51 | 10.55 | 26,878 | +0.04(+0.43%) |
May 03, 2024 | 10.44 | 10.52 | 10.40 | 10.51 | 17,503 | +0.10(+1.01%) |
May 02, 2024 | 10.40 | 10.44 | 10.37 | 10.40 | 13,062 | +0.02(+0.24%) |
May 01, 2024 | 10.35 | 10.40 | 10.34 | 10.38 | 17,294 | +0.04(+0.44%) |
Apr 30, 2024 | 10.32 | 10.40 | 10.30 | 10.33 | 20,572 | -0.01(-0.10%) |
Apr 29, 2024 | 10.34 | 10.38 | 10.32 | 10.34 | 9,940 | +0.03(+0.29%) |
Apr 26, 2024 | 10.31 | 10.37 | 10.25 | 10.31 | 498,461 | +0.01(+0.10%) |
Apr 25, 2024 | 10.36 | 10.39 | 10.28 | 10.30 | 21,780 | -0.12(-1.15%) |
Apr 24, 2024 | 10.40 | 10.47 | 10.40 | 10.42 | 23,225 | +0.01(+0.10%) |
Apr 23, 2024 | 10.38 | 10.45 | 10.38 | 10.41 | 40,851 | +0.03(+0.29%) |
Apr 22, 2024 | 10.37 | 10.41 | 10.37 | 10.38 | 40,166 | -0.03(-0.29%) |
Apr 19, 2024 | 10.46 | 10.46 | 10.41 | 10.41 | 9,159 | +0.03(+0.29%) |
Apr 18, 2024 | 10.37 | 10.43 | 10.35 | 10.38 | 53,730 | +0.02(+0.19%) |
Apr 17, 2024 | 10.42 | 10.44 | 10.36 | 10.36 | 49,781 | -0.07(-0.67%) |
Apr 16, 2024 | 10.37 | 10.45 | 10.35 | 10.43 | 21,890 | +0.00(+0.00%) |
Apr 15, 2024 | 10.45 | 10.49 | 10.41 | 10.43 | 36,433 | -0.06(-0.58%) |
Apr 12, 2024 | 10.52 | 10.54 | 10.48 | 10.49 | 48,250 | +0.02(+0.19%) |
Apr 11, 2024 | 10.52 | 10.52 | 10.43 | 10.47 | 14,325 | +0.00(+0.00%) |
Apr 10, 2024 | 10.52 | 10.52 | 10.45 | 10.47 | 41,717 | -0.11(-1.03%) |
Apr 09, 2024 | 10.54 | 10.59 | 10.53 | 10.58 | 14,762 | -0.01(-0.09%) |
Apr 08, 2024 | 10.58 | 10.60 | 10.55 | 10.59 | 15,459 | +0.04(+0.37%) |
Apr 05, 2024 | 10.55 | 10.62 | 10.55 | 10.55 | 20,899 | -0.02(-0.18%) |
Apr 04, 2024 | 10.59 | 10.62 | 10.57 | 10.57 | 9,755 | +0.03(+0.28%) |
Apr 03, 2024 | 10.59 | 10.60 | 10.53 | 10.54 | 12,941 | -0.10(-0.93%) |
Apr 02, 2024 | 10.62 | 10.64 | 10.61 | 10.64 | 10,848 | -0.02(-0.19%) |
Apr 01, 2024 | 10.69 | 10.74 | 10.61 | 10.66 | 19,340 | -0.01(-0.09%) |
Mar 28, 2024 | 10.72 | 10.76 | 10.67 | 10.67 | 40,430 | -0.05(-0.46%) |
Mar 27, 2024 | 10.73 | 10.75 | 10.71 | 10.72 | 41,756 | -0.01(-0.09%) |
Mar 26, 2024 | 10.71 | 10.74 | 10.71 | 10.73 | 29,162 | +0.05(+0.46%) |
Mar 25, 2024 | 10.70 | 10.70 | 10.63 | 10.68 | 12,838 | -0.02(-0.19%) |
Mar 22, 2024 | 10.66 | 10.72 | 10.66 | 10.70 | 40,514 | +0.04(+0.37%) |
Mar 21, 2024 | 10.66 | 10.67 | 10.62 | 10.66 | 57,621 | +0.01(+0.09%) |
Mar 20, 2024 | 10.68 | 10.68 | 10.60 | 10.65 | 41,829 | -0.02(-0.19%) |
Mar 19, 2024 | 10.68 | 10.68 | 10.62 | 10.67 | 23,039 | +0.03(+0.28%) |
Mar 18, 2024 | 10.62 | 10.64 | 10.56 | 10.64 | 16,130 | +0.07(+0.66%) |
Mar 15, 2024 | 10.57 | 10.58 | 10.56 | 10.57 | 42,895 | +0.01(+0.09%) |
Mar 14, 2024 | 10.61 | 10.63 | 10.53 | 10.56 | 11,784 | -0.06(-0.57%) |
Mar 13, 2024 | 10.60 | 10.63 | 10.59 | 10.62 | 31,767 | +0.03(+0.28%) |
Mar 12, 2024 | 10.54 | 10.63 | 10.53 | 10.59 | 45,873 | +0.06(+0.56%) |
Mar 11, 2024 | 10.52 | 10.56 | 10.52 | 10.53 | 23,026 | +0.03(+0.28%) |
Mar 08, 2024 | 10.48 | 10.52 | 10.48 | 10.50 | 54,996 | +0.02(+0.19%) |
Mar 07, 2024 | 10.47 | 10.59 | 10.43 | 10.48 | 38,443 | +0.00(+0.00%) |
Mar 06, 2024 | 10.42 | 10.50 | 10.41 | 10.48 | 32,800 | +0.04(+0.38%) |
Mar 05, 2024 | 10.48 | 10.51 | 10.41 | 10.44 | 45,155 | +0.02(+0.19%) |
Mar 04, 2024 | 10.41 | 10.53 | 10.39 | 10.42 | 26,141 | +0.00(+0.00%) |