Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 10.83 | 10.94 | 10.82 | 10.91 | 84,686 | +0.04(+0.37%) |
Jun 14, 2024 | 10.84 | 10.88 | 10.84 | 10.88 | 84,169 | +0.04(+0.37%) |
Jun 13, 2024 | 10.82 | 10.86 | 10.78 | 10.84 | 2,528 | -0.10(-0.95%) |
Jun 12, 2024 | 11.02 | 11.02 | 10.91 | 10.94 | 45,805 | +0.07(+0.63%) |
Jun 11, 2024 | 10.85 | 10.87 | 10.81 | 10.87 | 59,272 | -0.01(-0.09%) |
Jun 10, 2024 | 10.82 | 10.91 | 10.79 | 10.88 | 28,169 | +0.00(+0.00%) |
Jun 07, 2024 | 10.84 | 10.91 | 10.84 | 10.88 | 42,189 | +0.01(+0.09%) |
Jun 06, 2024 | 10.86 | 10.90 | 10.86 | 10.87 | 47,245 | +0.06(+0.60%) |
Jun 05, 2024 | 10.72 | 10.80 | 10.72 | 10.80 | 43,243 | +0.09(+0.89%) |
Jun 04, 2024 | 10.61 | 10.71 | 10.61 | 10.71 | 67,504 | +0.06(+0.56%) |
Jun 03, 2024 | 10.65 | 10.65 | 10.55 | 10.65 | 41,388 | +0.00(+0.00%) |
May 31, 2024 | 10.60 | 10.65 | 10.49 | 10.65 | 89,165 | +0.04(+0.38%) |
May 30, 2024 | 10.64 | 10.65 | 10.60 | 10.61 | 56,954 | -0.16(-1.49%) |
May 29, 2024 | 10.80 | 10.80 | 10.75 | 10.77 | 23,626 | -0.04(-0.39%) |
May 28, 2024 | 10.90 | 10.90 | 10.80 | 10.81 | 48,885 | -0.08(-0.71%) |
May 24, 2024 | 10.95 | 10.95 | 10.88 | 10.89 | 66,892 | -0.08(-0.73%) |
May 23, 2024 | 11.06 | 11.07 | 10.95 | 10.97 | 28,846 | -0.08(-0.72%) |
May 22, 2024 | 11.10 | 11.10 | 11.05 | 11.05 | 58,407 | -0.01(-0.09%) |
May 21, 2024 | 11.06 | 11.08 | 11.04 | 11.06 | 46,949 | -0.07(-0.63%) |
May 20, 2024 | 11.08 | 11.13 | 11.08 | 11.13 | 72,548 | +0.08(+0.72%) |
May 17, 2024 | 11.03 | 11.06 | 11.03 | 11.05 | 68,520 | -0.04(-0.36%) |
May 16, 2024 | 11.10 | 11.12 | 11.05 | 11.09 | 56,071 | +0.01(+0.09%) |
May 15, 2024 | 11.00 | 11.08 | 10.99 | 11.08 | 83,850 | +0.12(+1.09%) |
May 14, 2024 | 10.95 | 10.98 | 10.91 | 10.96 | 29,451 | +0.01(+0.09%) |
May 13, 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 50,369 | -0.02(-0.18%) |
May 10, 2024 | 10.97 | 10.97 | 10.94 | 10.97 | 47,377 | +0.02(+0.18%) |
May 09, 2024 | 10.93 | 10.97 | 10.93 | 10.95 | 77,686 | +0.01(+0.08%) |
May 08, 2024 | 10.95 | 10.97 | 10.92 | 10.94 | 61,706 | -0.03(-0.30%) |
May 07, 2024 | 10.94 | 11.00 | 10.94 | 10.97 | 61,528 | +0.05(+0.44%) |
May 06, 2024 | 10.86 | 10.93 | 10.86 | 10.93 | 51,703 | +0.11(+0.98%) |
May 03, 2024 | 10.82 | 10.84 | 10.79 | 10.82 | 54,179 | +0.11(+1.03%) |
May 02, 2024 | 10.64 | 10.72 | 10.64 | 10.71 | 60,047 | +0.05(+0.47%) |
May 01, 2024 | 10.70 | 10.82 | 10.66 | 10.66 | 54,988 | -0.00(-0.01%) |
Apr 30, 2024 | 10.79 | 10.79 | 10.66 | 10.66 | 39,270 | -0.16(-1.47%) |
Apr 29, 2024 | 10.89 | 10.89 | 10.79 | 10.82 | 94,257 | -0.08(-0.73%) |
Apr 26, 2024 | 10.85 | 10.93 | 10.85 | 10.90 | 60,620 | +0.15(+1.40%) |
Apr 25, 2024 | 10.67 | 10.76 | 10.65 | 10.75 | 118,503 | -0.13(-1.19%) |
Apr 24, 2024 | 10.90 | 10.90 | 10.84 | 10.88 | 55,698 | +0.01(+0.09%) |
Apr 23, 2024 | 10.81 | 10.89 | 10.81 | 10.87 | 57,414 | +0.14(+1.30%) |
Apr 22, 2024 | 10.73 | 10.79 | 10.67 | 10.73 | 40,752 | +0.08(+0.76%) |
Apr 19, 2024 | 10.71 | 10.71 | 10.62 | 10.65 | 47,036 | -0.07(-0.66%) |
Apr 18, 2024 | 10.78 | 10.80 | 10.70 | 10.72 | 84,455 | -0.06(-0.56%) |
Apr 17, 2024 | 10.84 | 10.84 | 10.75 | 10.78 | 73,614 | -0.04(-0.37%) |
Apr 16, 2024 | 10.80 | 10.86 | 10.80 | 10.82 | 78,028 | -0.02(-0.22%) |
Apr 15, 2024 | 11.02 | 11.02 | 10.83 | 10.84 | 42,762 | -0.13(-1.15%) |
Apr 12, 2024 | 11.09 | 11.09 | 10.94 | 10.97 | 42,617 | -0.18(-1.61%) |
Apr 11, 2024 | 11.04 | 11.15 | 11.04 | 11.15 | 70,289 | +0.05(+0.45%) |
Apr 10, 2024 | 11.10 | 11.14 | 11.07 | 11.10 | 51,085 | -0.13(-1.16%) |
Apr 09, 2024 | 11.19 | 11.23 | 11.17 | 11.23 | 71,178 | +0.03(+0.27%) |
Apr 08, 2024 | 11.21 | 11.23 | 11.19 | 11.20 | 152,489 | +0.03(+0.27%) |
Apr 05, 2024 | 11.13 | 11.21 | 11.10 | 11.17 | 31,055 | +0.12(+1.09%) |
Apr 04, 2024 | 11.26 | 11.28 | 11.05 | 11.05 | 55,470 | -0.14(-1.25%) |
Apr 03, 2024 | 11.23 | 11.23 | 11.19 | 11.19 | 81,212 | -0.03(-0.27%) |
Apr 02, 2024 | 11.18 | 11.22 | 11.18 | 11.22 | 71,445 | -0.08(-0.71%) |