Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 10.79 | 10.94 | 10.75 | 10.92 | 13,485 | +0.06(+0.55%) |
Jun 17, 2024 | 10.85 | 10.97 | 10.60 | 10.86 | 13,773 | +0.07(+0.65%) |
Jun 14, 2024 | 10.98 | 11.00 | 10.64 | 10.79 | 40,285 | -0.21(-1.91%) |
Jun 13, 2024 | 10.99 | 11.00 | 10.81 | 11.00 | 10,738 | -0.03(-0.27%) |
Jun 12, 2024 | 10.82 | 11.03 | 10.82 | 11.03 | 12,664 | +0.03(+0.27%) |
Jun 11, 2024 | 10.84 | 11.02 | 10.82 | 11.00 | 9,249 | -0.06(-0.54%) |
Jun 10, 2024 | 10.86 | 11.25 | 10.82 | 11.06 | 30,552 | +0.05(+0.45%) |
Jun 07, 2024 | 11.24 | 11.24 | 10.97 | 11.01 | 8,309 | -0.28(-2.48%) |
Jun 06, 2024 | 11.40 | 11.50 | 11.21 | 11.29 | 47,495 | -0.11(-0.96%) |
Jun 05, 2024 | 11.24 | 11.40 | 11.23 | 11.40 | 23,035 | +0.14(+1.24%) |
Jun 04, 2024 | 11.15 | 11.32 | 11.15 | 11.26 | 11,579 | +0.01(+0.09%) |
Jun 03, 2024 | 11.47 | 11.50 | 11.20 | 11.25 | 17,788 | -0.15(-1.32%) |
May 31, 2024 | 11.04 | 11.42 | 11.02 | 11.40 | 111,232 | +0.25(+2.24%) |
May 30, 2024 | 11.14 | 11.17 | 11.00 | 11.15 | 45,530 | +0.01(+0.09%) |
May 29, 2024 | 11.09 | 11.15 | 10.98 | 11.14 | 32,989 | +0.09(+0.81%) |
May 28, 2024 | 11.12 | 11.13 | 10.99 | 11.05 | 47,847 | -0.07(-0.63%) |
May 24, 2024 | 11.12 | 11.13 | 10.94 | 11.12 | 13,610 | +0.00(+0.00%) |
May 23, 2024 | 10.90 | 11.13 | 10.73 | 11.12 | 73,821 | +0.01(+0.09%) |
May 22, 2024 | 10.60 | 11.11 | 10.21 | 11.11 | 40,272 | +0.36(+3.35%) |
May 21, 2024 | 10.72 | 10.80 | 10.72 | 10.75 | 23,668 | +0.12(+1.13%) |
May 20, 2024 | 10.88 | 10.88 | 10.60 | 10.63 | 25,976 | -0.22(-2.03%) |
May 17, 2024 | 10.86 | 10.88 | 10.63 | 10.85 | 41,257 | -0.14(-1.27%) |
May 16, 2024 | 10.84 | 10.99 | 10.73 | 10.99 | 31,790 | +0.14(+1.29%) |
May 15, 2024 | 10.90 | 11.07 | 10.70 | 10.85 | 46,359 | -0.04(-0.37%) |
May 14, 2024 | 11.05 | 11.12 | 10.89 | 10.89 | 20,763 | -0.23(-2.07%) |
May 13, 2024 | 10.96 | 11.13 | 10.95 | 11.12 | 16,597 | -0.01(-0.09%) |
May 10, 2024 | 11.01 | 11.13 | 10.95 | 11.13 | 25,672 | +0.18(+1.64%) |
May 09, 2024 | 11.00 | 11.02 | 10.94 | 10.95 | 49,310 | -0.03(-0.27%) |
May 08, 2024 | 10.94 | 11.00 | 10.80 | 10.98 | 8,430 | +0.03(+0.27%) |
May 07, 2024 | 10.93 | 11.05 | 10.78 | 10.95 | 36,245 | +0.01(+0.09%) |
May 06, 2024 | 10.92 | 10.94 | 10.63 | 10.94 | 23,177 | +0.02(+0.18%) |
May 03, 2024 | 10.70 | 10.93 | 10.38 | 10.92 | 36,461 | +0.15(+1.39%) |
May 02, 2024 | 10.88 | 11.44 | 10.54 | 10.77 | 141,466 | -0.11(-1.01%) |
May 01, 2024 | 10.55 | 10.88 | 10.55 | 10.88 | 20,384 | +0.08(+0.74%) |
Apr 30, 2024 | 10.87 | 10.90 | 10.78 | 10.80 | 74,427 | -0.10(-0.92%) |
Apr 29, 2024 | 10.88 | 10.90 | 10.55 | 10.90 | 13,498 | +0.01(+0.09%) |
Apr 26, 2024 | 10.90 | 10.90 | 10.32 | 10.89 | 13,202 | -0.01(-0.09%) |
Apr 25, 2024 | 10.75 | 10.90 | 10.45 | 10.90 | 17,010 | +0.00(+0.00%) |
Apr 24, 2024 | 10.90 | 10.90 | 10.46 | 10.90 | 31,879 | +0.00(+0.00%) |
Apr 23, 2024 | 10.84 | 10.90 | 10.75 | 10.90 | 5,597 | +0.00(+0.00%) |
Apr 22, 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 28,271 | +0.10(+0.93%) |
Apr 19, 2024 | 10.79 | 10.80 | 10.40 | 10.80 | 11,226 | +0.00(+0.00%) |
Apr 18, 2024 | 10.52 | 10.80 | 10.48 | 10.80 | 5,437 | +0.00(+0.00%) |
Apr 17, 2024 | 10.41 | 10.80 | 10.16 | 10.80 | 18,419 | +0.01(+0.09%) |
Apr 16, 2024 | 10.40 | 10.79 | 10.04 | 10.79 | 21,510 | +0.35(+3.35%) |
Apr 15, 2024 | 10.40 | 10.44 | 10.16 | 10.44 | 25,394 | +0.04(+0.38%) |
Apr 12, 2024 | 10.35 | 10.40 | 10.21 | 10.40 | 11,011 | +0.00(+0.00%) |
Apr 11, 2024 | 10.29 | 10.40 | 10.16 | 10.40 | 16,972 | +0.10(+0.97%) |
Apr 10, 2024 | 10.47 | 10.47 | 10.02 | 10.30 | 11,806 | -0.09(-0.87%) |
Apr 09, 2024 | 10.19 | 10.39 | 10.09 | 10.39 | 7,474 | +0.19(+1.86%) |
Apr 08, 2024 | 10.27 | 10.39 | 9.985 | 10.20 | 9,790 | -0.20(-1.92%) |
Apr 05, 2024 | 10.12 | 10.40 | 10.12 | 10.40 | 4,815 | +0.13(+1.27%) |
Apr 04, 2024 | 10.31 | 10.31 | 10.02 | 10.27 | 10,794 | -0.05(-0.48%) |
Apr 03, 2024 | 10.29 | 10.40 | 9.920 | 10.32 | 9,491 | -0.02(-0.19%) |
Apr 02, 2024 | 10.50 | 10.50 | 9.935 | 10.34 | 13,168 | -0.10(-0.96%) |