Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 10.98 | 11.00 | 10.96 | 10.97 | 592,325 | +0.01(+0.09%) |
May 15, 2024 | 10.95 | 10.98 | 10.91 | 10.96 | 757,823 | +0.10(+0.92%) |
May 14, 2024 | 10.84 | 10.90 | 10.81 | 10.86 | 1,037,660 | +0.06(+0.56%) |
May 13, 2024 | 10.80 | 10.81 | 10.77 | 10.80 | 1,714,138 | +0.02(+0.18%) |
May 10, 2024 | 10.82 | 10.83 | 10.75 | 10.78 | 1,211,463 | -0.05(-0.46%) |
May 09, 2024 | 10.86 | 10.87 | 10.80 | 10.83 | 1,215,829 | -0.02(-0.18%) |
May 08, 2024 | 10.83 | 10.86 | 10.80 | 10.85 | 799,073 | +0.02(+0.18%) |
May 07, 2024 | 10.84 | 10.84 | 10.78 | 10.83 | 704,998 | +0.10(+0.93%) |
May 06, 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 552,266 | +0.04(+0.37%) |
May 03, 2024 | 10.70 | 10.72 | 10.68 | 10.69 | 1,218,145 | +0.06(+0.56%) |
May 02, 2024 | 10.60 | 10.63 | 10.57 | 10.63 | 953,912 | +0.01(+0.09%) |
May 01, 2024 | 10.65 | 10.67 | 10.60 | 10.62 | 979,540 | +0.03(+0.28%) |
Apr 30, 2024 | 10.58 | 10.62 | 10.55 | 10.59 | 957,790 | -0.01(-0.09%) |
Apr 29, 2024 | 10.60 | 10.64 | 10.59 | 10.60 | 405,610 | +0.02(+0.19%) |
Apr 26, 2024 | 10.57 | 10.66 | 10.57 | 10.58 | 681,696 | +0.01(+0.09%) |
Apr 25, 2024 | 10.52 | 10.58 | 10.48 | 10.57 | 750,933 | -0.02(-0.19%) |
Apr 24, 2024 | 10.64 | 10.65 | 10.58 | 10.59 | 528,026 | -0.05(-0.47%) |
Apr 23, 2024 | 10.63 | 10.66 | 10.60 | 10.64 | 672,411 | +0.04(+0.38%) |
Apr 22, 2024 | 10.61 | 10.63 | 10.60 | 10.60 | 375,091 | -0.01(-0.09%) |
Apr 19, 2024 | 10.65 | 10.69 | 10.61 | 10.61 | 420,505 | -0.02(-0.19%) |
Apr 18, 2024 | 10.68 | 10.69 | 10.61 | 10.63 | 551,881 | -0.05(-0.47%) |
Apr 17, 2024 | 10.69 | 10.69 | 10.63 | 10.68 | 409,386 | +0.05(+0.47%) |
Apr 16, 2024 | 10.55 | 10.68 | 10.52 | 10.63 | 880,392 | +0.04(+0.38%) |
Apr 15, 2024 | 10.60 | 10.65 | 10.56 | 10.59 | 1,641,751 | -0.08(-0.75%) |
Apr 12, 2024 | 10.67 | 10.73 | 10.67 | 10.67 | 378,536 | +0.01(+0.10%) |
Apr 11, 2024 | 10.70 | 10.70 | 10.62 | 10.66 | 695,048 | +0.01(+0.09%) |
Apr 10, 2024 | 10.74 | 10.74 | 10.58 | 10.65 | 775,573 | -0.15(-1.38%) |
Apr 09, 2024 | 10.80 | 10.82 | 10.77 | 10.80 | 486,941 | +0.02(+0.18%) |
Apr 08, 2024 | 10.77 | 10.83 | 10.77 | 10.78 | 534,922 | +0.02(+0.18%) |
Apr 05, 2024 | 10.74 | 10.78 | 10.72 | 10.76 | 613,799 | -0.02(-0.18%) |
Apr 04, 2024 | 10.84 | 10.87 | 10.77 | 10.78 | 556,155 | -0.04(-0.37%) |
Apr 03, 2024 | 10.77 | 10.82 | 10.75 | 10.82 | 1,171,352 | +0.01(+0.09%) |
Apr 02, 2024 | 10.78 | 10.84 | 10.75 | 10.81 | 675,122 | -0.05(-0.46%) |
Apr 01, 2024 | 10.94 | 10.94 | 10.79 | 10.86 | 941,097 | -0.11(-0.99%) |
Mar 28, 2024 | 10.93 | 10.98 | 10.93 | 10.97 | 828,120 | +0.04(+0.36%) |
Mar 27, 2024 | 10.96 | 10.96 | 10.90 | 10.93 | 514,069 | +0.01(+0.09%) |
Mar 26, 2024 | 10.93 | 10.93 | 10.90 | 10.92 | 466,672 | +0.02(+0.18%) |
Mar 25, 2024 | 10.96 | 10.98 | 10.89 | 10.90 | 567,153 | -0.06(-0.54%) |
Mar 22, 2024 | 10.96 | 11.00 | 10.93 | 10.96 | 726,083 | +0.03(+0.27%) |
Mar 21, 2024 | 10.99 | 10.99 | 10.89 | 10.93 | 513,772 | +0.04(+0.36%) |
Mar 20, 2024 | 10.92 | 10.93 | 10.85 | 10.89 | 731,299 | -0.02(-0.18%) |
Mar 19, 2024 | 10.96 | 10.96 | 10.89 | 10.91 | 556,711 | -0.01(-0.09%) |
Mar 18, 2024 | 10.90 | 10.93 | 10.88 | 10.92 | 472,025 | +0.05(+0.46%) |
Mar 15, 2024 | 10.79 | 10.89 | 10.79 | 10.87 | 471,078 | +0.03(+0.27%) |
Mar 14, 2024 | 10.94 | 10.95 | 10.81 | 10.84 | 993,736 | -0.14(-1.26%) |
Mar 13, 2024 | 10.89 | 11.01 | 10.89 | 10.98 | 487,914 | +0.02(+0.18%) |
Mar 12, 2024 | 10.95 | 10.99 | 10.91 | 10.96 | 712,109 | +0.01(+0.09%) |
Mar 11, 2024 | 10.95 | 10.98 | 10.94 | 10.95 | 481,505 | +0.02(+0.18%) |
Mar 08, 2024 | 10.97 | 11.03 | 10.86 | 10.93 | 1,686,183 | -0.01(-0.09%) |
Mar 07, 2024 | 10.94 | 10.96 | 10.91 | 10.94 | 489,664 | +0.03(+0.27%) |
Mar 06, 2024 | 10.89 | 10.92 | 10.87 | 10.91 | 554,877 | +0.05(+0.45%) |
Mar 05, 2024 | 10.87 | 10.91 | 10.85 | 10.86 | 832,594 | +0.05(+0.46%) |
Mar 04, 2024 | 10.86 | 10.90 | 10.78 | 10.81 | 1,103,824 | -0.05(-0.45%) |