Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 10.86 | 10.86 | 10.77 | 10.80 | 10,910 | -0.05(-0.48%) |
May 22, 2024 | 10.81 | 10.89 | 10.81 | 10.85 | 32,168 | +0.03(+0.28%) |
May 21, 2024 | 10.78 | 10.85 | 10.77 | 10.82 | 16,056 | +0.07(+0.65%) |
May 20, 2024 | 10.75 | 10.80 | 10.74 | 10.75 | 20,505 | +0.01(+0.09%) |
May 17, 2024 | 10.75 | 10.79 | 10.74 | 10.74 | 5,589 | -0.02(-0.18%) |
May 16, 2024 | 10.77 | 10.84 | 10.75 | 10.76 | 72,181 | -0.02(-0.18%) |
May 15, 2024 | 10.70 | 10.80 | 10.70 | 10.78 | 11,476 | +0.11(+1.02%) |
May 14, 2024 | 10.73 | 10.74 | 10.66 | 10.67 | 9,473 | -0.04(-0.37%) |
May 13, 2024 | 10.70 | 10.75 | 10.60 | 10.71 | 15,532 | +0.00(+0.00%) |
May 10, 2024 | 10.78 | 10.78 | 10.70 | 10.71 | 14,023 | -0.04(-0.37%) |
May 09, 2024 | 10.71 | 10.85 | 10.67 | 10.75 | 61,519 | +0.03(+0.28%) |
May 08, 2024 | 10.63 | 10.85 | 10.62 | 10.72 | 27,688 | +0.05(+0.46%) |
May 07, 2024 | 10.56 | 10.76 | 10.55 | 10.67 | 44,980 | +0.13(+1.22%) |
May 06, 2024 | 10.49 | 10.56 | 10.48 | 10.54 | 33,739 | +0.07(+0.66%) |
May 03, 2024 | 10.46 | 10.50 | 10.46 | 10.47 | 22,784 | +0.02(+0.19%) |
May 02, 2024 | 10.40 | 10.47 | 10.38 | 10.45 | 27,240 | +0.05(+0.48%) |
May 01, 2024 | 10.38 | 10.42 | 10.32 | 10.40 | 15,833 | +0.08(+0.77%) |
Apr 30, 2024 | 10.35 | 10.37 | 10.31 | 10.33 | 28,015 | -0.02(-0.19%) |
Apr 29, 2024 | 10.35 | 10.36 | 10.34 | 10.35 | 30,168 | +0.00(+0.05%) |
Apr 26, 2024 | 10.31 | 10.39 | 10.27 | 10.34 | 52,022 | +0.05(+0.53%) |
Apr 25, 2024 | 10.33 | 10.35 | 10.22 | 10.29 | 45,557 | -0.07(-0.72%) |
Apr 24, 2024 | 10.45 | 10.45 | 10.34 | 10.36 | 19,948 | -0.07(-0.71%) |
Apr 23, 2024 | 10.38 | 10.48 | 10.38 | 10.43 | 14,854 | +0.07(+0.67%) |
Apr 22, 2024 | 10.33 | 10.39 | 10.28 | 10.37 | 10,020 | +0.05(+0.47%) |
Apr 19, 2024 | 10.29 | 10.35 | 10.28 | 10.32 | 14,255 | +0.00(+0.00%) |
Apr 18, 2024 | 10.22 | 10.41 | 10.22 | 10.32 | 58,478 | +0.10(+0.96%) |
Apr 17, 2024 | 10.18 | 10.26 | 10.18 | 10.22 | 32,222 | +0.04(+0.39%) |
Apr 16, 2024 | 10.19 | 10.21 | 10.15 | 10.18 | 28,865 | -0.03(-0.29%) |
Apr 15, 2024 | 10.32 | 10.33 | 10.21 | 10.21 | 22,496 | -0.10(-0.96%) |
Apr 12, 2024 | 10.38 | 10.40 | 10.30 | 10.31 | 27,113 | -0.11(-1.04%) |
Apr 11, 2024 | 10.38 | 10.46 | 10.30 | 10.41 | 91,910 | +0.06(+0.57%) |
Apr 10, 2024 | 10.33 | 10.37 | 10.28 | 10.36 | 92,164 | +0.02(+0.19%) |
Apr 09, 2024 | 10.33 | 10.36 | 10.31 | 10.34 | 27,975 | +0.03(+0.29%) |
Apr 08, 2024 | 10.40 | 10.40 | 10.30 | 10.31 | 83,383 | -0.04(-0.38%) |
Apr 05, 2024 | 10.37 | 10.39 | 10.33 | 10.35 | 76,389 | +0.03(+0.29%) |
Apr 04, 2024 | 10.38 | 10.38 | 10.32 | 10.32 | 28,862 | -0.01(-0.09%) |
Apr 03, 2024 | 10.34 | 10.37 | 10.32 | 10.33 | 50,612 | -0.04(-0.37%) |
Apr 02, 2024 | 10.38 | 10.41 | 10.34 | 10.36 | 37,393 | -0.02(-0.20%) |
Apr 01, 2024 | 10.41 | 10.43 | 10.36 | 10.39 | 62,025 | -0.02(-0.19%) |
Mar 28, 2024 | 10.52 | 10.52 | 10.40 | 10.40 | 96,588 | -0.02(-0.19%) |
Mar 27, 2024 | 10.41 | 10.44 | 10.33 | 10.42 | 66,337 | +0.06(+0.57%) |
Mar 26, 2024 | 10.38 | 10.39 | 10.33 | 10.37 | 41,293 | +0.04(+0.38%) |
Mar 25, 2024 | 10.45 | 10.46 | 10.30 | 10.33 | 30,787 | -0.10(-0.94%) |
Mar 22, 2024 | 10.44 | 10.46 | 10.41 | 10.42 | 38,936 | -0.01(-0.09%) |
Mar 21, 2024 | 10.44 | 10.49 | 10.42 | 10.43 | 45,364 | -0.01(-0.09%) |
Mar 20, 2024 | 10.46 | 10.46 | 10.43 | 10.44 | 16,037 | +0.01(+0.08%) |
Mar 19, 2024 | 10.40 | 10.44 | 10.39 | 10.44 | 31,701 | +0.00(+0.00%) |
Mar 18, 2024 | 10.41 | 10.51 | 10.38 | 10.44 | 43,356 | +0.01(+0.09%) |
Mar 15, 2024 | 10.42 | 10.45 | 10.42 | 10.43 | 8,047 | +0.01(+0.09%) |
Mar 14, 2024 | 10.46 | 10.47 | 10.42 | 10.42 | 19,381 | -0.04(-0.37%) |
Mar 13, 2024 | 10.49 | 10.50 | 10.45 | 10.46 | 28,140 | -0.02(-0.19%) |
Mar 12, 2024 | 10.41 | 10.48 | 10.40 | 10.48 | 111,823 | +0.07(+0.66%) |
Mar 11, 2024 | 10.43 | 10.44 | 10.39 | 10.41 | 28,327 | -0.04(-0.38%) |
Mar 08, 2024 | 10.44 | 10.47 | 10.43 | 10.45 | 16,874 | +0.01(+0.09%) |
Mar 07, 2024 | 10.45 | 10.49 | 10.42 | 10.44 | 18,442 | +0.01(+0.09%) |
Mar 06, 2024 | 10.51 | 10.53 | 10.42 | 10.43 | 34,435 | -0.06(-0.61%) |
Mar 05, 2024 | 10.54 | 10.54 | 10.48 | 10.49 | 16,347 | -0.04(-0.42%) |
Mar 04, 2024 | 10.58 | 10.60 | 10.53 | 10.53 | 40,997 | -0.02(-0.18%) |