Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.88 | 10.88 | 10.82 | 10.87 | 6,025 | +0.02(+0.19%) |
May 30, 2024 | 10.83 | 10.86 | 10.83 | 10.84 | 7,868 | +0.00(+0.00%) |
May 29, 2024 | 10.89 | 10.89 | 10.83 | 10.84 | 12,052 | -0.02(-0.23%) |
May 28, 2024 | 10.91 | 10.91 | 10.85 | 10.87 | 13,943 | +0.00(+0.02%) |
May 24, 2024 | 10.94 | 10.94 | 10.84 | 10.87 | 21,997 | +0.01(+0.08%) |
May 23, 2024 | 10.90 | 10.90 | 10.84 | 10.86 | 25,587 | -0.01(-0.09%) |
May 22, 2024 | 10.91 | 10.91 | 10.87 | 10.87 | 21,723 | -0.02(-0.18%) |
May 21, 2024 | 10.96 | 10.96 | 10.88 | 10.89 | 15,192 | +0.00(+0.00%) |
May 20, 2024 | 10.88 | 10.94 | 10.88 | 10.89 | 35,756 | +0.00(+0.00%) |
May 17, 2024 | 10.91 | 10.91 | 10.88 | 10.89 | 13,729 | +0.00(+0.02%) |
May 16, 2024 | 10.87 | 10.89 | 10.87 | 10.89 | 1,869 | +0.02(+0.16%) |
May 15, 2024 | 10.84 | 10.91 | 10.84 | 10.87 | 6,781 | +0.02(+0.16%) |
May 14, 2024 | 10.84 | 10.86 | 10.84 | 10.85 | 34,473 | -0.01(-0.07%) |
May 13, 2024 | 10.87 | 10.88 | 10.84 | 10.86 | 8,327 | -0.01(-0.10%) |
May 10, 2024 | 10.84 | 10.88 | 10.84 | 10.87 | 2,414 | +0.01(+0.05%) |
May 09, 2024 | 10.87 | 10.87 | 10.85 | 10.86 | 5,421 | +0.01(+0.14%) |
May 08, 2024 | 10.87 | 10.87 | 10.83 | 10.85 | 15,003 | -0.00(-0.04%) |
May 07, 2024 | 10.88 | 10.88 | 10.83 | 10.85 | 8,075 | -0.02(-0.22%) |
May 06, 2024 | 10.88 | 10.89 | 10.87 | 10.88 | 10,349 | +0.04(+0.35%) |
May 03, 2024 | 10.81 | 10.85 | 10.81 | 10.84 | 12,790 | +0.03(+0.32%) |
May 02, 2024 | 10.78 | 10.82 | 10.75 | 10.80 | 38,150 | +0.05(+0.46%) |
May 01, 2024 | 10.77 | 10.77 | 10.72 | 10.75 | 8,412 | +0.01(+0.14%) |
Apr 30, 2024 | 10.76 | 10.81 | 10.74 | 10.74 | 12,936 | -0.03(-0.32%) |
Apr 29, 2024 | 10.77 | 10.79 | 10.77 | 10.77 | 7,962 | +0.02(+0.21%) |
Apr 26, 2024 | 10.75 | 10.77 | 10.73 | 10.75 | 5,189 | +0.02(+0.23%) |
Apr 25, 2024 | 10.78 | 10.78 | 10.72 | 10.73 | 6,566 | +0.00(+0.00%) |
Apr 24, 2024 | 10.76 | 10.78 | 10.73 | 10.73 | 15,352 | -0.02(-0.15%) |
Apr 23, 2024 | 10.75 | 10.76 | 10.74 | 10.74 | 4,304 | +0.04(+0.33%) |
Apr 22, 2024 | 10.72 | 10.72 | 10.70 | 10.71 | 1,970 | +0.03(+0.31%) |
Apr 19, 2024 | 10.71 | 10.87 | 10.67 | 10.67 | 116,320 | +0.01(+0.12%) |
Apr 18, 2024 | 10.70 | 10.78 | 10.64 | 10.66 | 36,249 | -0.02(-0.15%) |
Apr 17, 2024 | 10.66 | 10.71 | 10.66 | 10.68 | 206,848 | +0.02(+0.19%) |
Apr 16, 2024 | 10.73 | 10.73 | 10.66 | 10.66 | 19,641 | -0.03(-0.28%) |
Apr 15, 2024 | 10.72 | 10.73 | 10.68 | 10.69 | 71,770 | -0.02(-0.19%) |
Apr 12, 2024 | 10.73 | 10.74 | 10.71 | 10.71 | 9,956 | -0.02(-0.18%) |
Apr 11, 2024 | 10.72 | 10.75 | 10.72 | 10.73 | 4,515 | -0.03(-0.28%) |
Apr 10, 2024 | 10.78 | 10.82 | 10.75 | 10.76 | 42,448 | -0.03(-0.28%) |
Apr 09, 2024 | 10.79 | 10.80 | 10.78 | 10.79 | 6,362 | +0.01(+0.09%) |
Apr 08, 2024 | 10.78 | 10.79 | 10.76 | 10.78 | 10,565 | -0.01(-0.14%) |
Apr 05, 2024 | 10.79 | 10.81 | 10.78 | 10.79 | 7,770 | +0.01(+0.14%) |
Apr 04, 2024 | 10.84 | 10.84 | 10.76 | 10.78 | 17,090 | -0.06(-0.55%) |
Apr 03, 2024 | 10.82 | 10.84 | 10.76 | 10.84 | 138,325 | +0.04(+0.37%) |
Apr 02, 2024 | 10.78 | 10.80 | 10.75 | 10.80 | 26,862 | +0.01(+0.09%) |
Apr 01, 2024 | 10.81 | 10.81 | 10.79 | 10.79 | 49,725 | -0.05(-0.46%) |
Mar 28, 2024 | 10.83 | 10.84 | 10.80 | 10.84 | 5,104 | +0.04(+0.37%) |
Mar 27, 2024 | 10.77 | 10.81 | 10.77 | 10.80 | 46,697 | +0.00(+0.00%) |
Mar 26, 2024 | 11.04 | 11.04 | 10.78 | 10.80 | 23,961 | +0.01(+0.09%) |
Mar 25, 2024 | 10.83 | 10.83 | 10.78 | 10.79 | 9,566 | +0.00(+0.00%) |
Mar 22, 2024 | 10.77 | 10.80 | 10.77 | 10.79 | 4,101 | +0.01(+0.09%) |
Mar 21, 2024 | 10.76 | 10.79 | 10.76 | 10.78 | 10,573 | +0.01(+0.09%) |
Mar 20, 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 5,700 | +0.02(+0.23%) |
Mar 19, 2024 | 10.71 | 10.75 | 10.71 | 10.74 | 79,127 | +0.00(+0.00%) |
Mar 18, 2024 | 10.75 | 10.75 | 10.71 | 10.74 | 15,044 | +0.02(+0.23%) |
Mar 15, 2024 | 10.70 | 10.74 | 10.70 | 10.72 | 11,564 | +0.00(+0.00%) |
Mar 14, 2024 | 10.76 | 10.76 | 10.71 | 10.72 | 20,479 | -0.02(-0.23%) |
Mar 13, 2024 | 10.70 | 10.75 | 10.70 | 10.74 | 10,178 | +0.01(+0.09%) |
Mar 12, 2024 | 10.77 | 10.77 | 10.73 | 10.73 | 43,965 | +0.00(+0.00%) |
Mar 11, 2024 | 10.76 | 10.76 | 10.73 | 10.73 | 5,612 | -0.00(-0.05%) |
Mar 08, 2024 | 10.72 | 10.75 | 10.72 | 10.74 | 5,901 | +0.02(+0.23%) |
Mar 07, 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 2,365 | +0.04(+0.42%) |
Mar 06, 2024 | 10.68 | 10.73 | 10.64 | 10.67 | 23,664 | -0.03(-0.29%) |
Mar 05, 2024 | 10.70 | 10.71 | 10.61 | 10.70 | 16,683 | +0.04(+0.33%) |
Mar 04, 2024 | 10.67 | 10.70 | 10.50 | 10.66 | 460,121 | -0.02(-0.23%) |
Mar 01, 2024 | 10.61 | 10.70 | 10.61 | 10.69 | 93,651 | +0.02(+0.23%) |
Feb 29, 2024 | 10.65 | 10.67 | 10.64 | 10.66 | 79,990 | +0.02(+0.23%) |
Feb 28, 2024 | 10.65 | 10.66 | 10.62 | 10.64 | 28,093 | -0.02(-0.18%) |
Feb 27, 2024 | 10.65 | 10.67 | 10.65 | 10.66 | 1,382 | -0.01(-0.09%) |
Feb 26, 2024 | 10.65 | 10.68 | 10.64 | 10.67 | 15,877 | +0.01(+0.09%) |
Feb 23, 2024 | 10.67 | 10.69 | 10.65 | 10.66 | 145,961 | -0.01(-0.14%) |
Feb 22, 2024 | 10.66 | 10.70 | 10.64 | 10.67 | 156,016 | +0.02(+0.18%) |
Feb 21, 2024 | 10.61 | 10.67 | 10.61 | 10.65 | 8,823 | +0.01(+0.14%) |