Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 10.34 | 10.38 | 10.34 | 10.37 | 974 | -0.02(-0.22%) |
May 24, 2024 | 10.40 | 10.44 | 10.39 | 10.39 | 708 | +0.02(+0.20%) |
May 23, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 81 | -0.23(-2.16%) |
May 22, 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 436 | -0.08(-0.76%) |
May 21, 2024 | 10.78 | 10.78 | 10.68 | 10.68 | 1,657 | -0.13(-1.17%) |
May 20, 2024 | 10.82 | 10.82 | 10.81 | 10.81 | 527 | +0.02(+0.20%) |
May 17, 2024 | 10.84 | 10.86 | 10.79 | 10.79 | 1,018 | +0.02(+0.20%) |
May 16, 2024 | 10.75 | 10.77 | 10.74 | 10.77 | 1,295 | +0.11(+0.99%) |
May 15, 2024 | 10.60 | 10.66 | 10.60 | 10.66 | 10,265 | +0.28(+2.69%) |
May 14, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 14 | +0.27(+2.68%) |
May 13, 2024 | 10.20 | 10.20 | 10.11 | 10.11 | 248 | +0.04(+0.44%) |
May 10, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.05(+0.50%) |
May 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 14 | +0.18(+1.83%) |
May 08, 2024 | 9.920 | 9.920 | 9.838 | 9.838 | 433 | -0.23(-2.31%) |
May 07, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 14 | +0.07(+0.65%) |
May 06, 2024 | 9.950 | 10.01 | 9.950 | 10.01 | 860 | +0.14(+1.40%) |
May 03, 2024 | 9.868 | 9.868 | 9.868 | 9.868 | 100 | +0.02(+0.22%) |
May 02, 2024 | 9.846 | 9.846 | 9.846 | 9.846 | 28 | +0.16(+1.66%) |
May 01, 2024 | 9.685 | 9.685 | 9.685 | 9.685 | 219 | +0.16(+1.63%) |
Apr 30, 2024 | 9.610 | 9.610 | 9.530 | 9.530 | 10,025 | -0.21(-2.18%) |
Apr 29, 2024 | 9.783 | 9.783 | 9.700 | 9.743 | 3,652 | +0.08(+0.84%) |
Apr 26, 2024 | 9.662 | 9.662 | 9.662 | 9.662 | 100 | +0.22(+2.34%) |
Apr 25, 2024 | 9.441 | 9.441 | 9.441 | 9.441 | 13 | -0.21(-2.16%) |
Apr 24, 2024 | 9.650 | 9.650 | 9.650 | 9.650 | 133 | -0.03(-0.34%) |
Apr 23, 2024 | 9.700 | 9.700 | 9.682 | 9.682 | 115 | +0.26(+2.73%) |
Apr 22, 2024 | 9.410 | 9.470 | 9.280 | 9.425 | 9,942 | +0.05(+0.49%) |
Apr 19, 2024 | 9.380 | 9.380 | 9.380 | 9.380 | 100 | -0.09(-0.90%) |
Apr 18, 2024 | 9.480 | 9.480 | 9.465 | 9.465 | 805 | -0.14(-1.48%) |
Apr 17, 2024 | 9.830 | 9.830 | 9.608 | 9.608 | 1,484 | -0.20(-2.02%) |
Apr 16, 2024 | 9.686 | 9.810 | 9.686 | 9.805 | 774 | -0.03(-0.29%) |
Apr 15, 2024 | 10.13 | 10.13 | 9.800 | 9.834 | 11,948 | -0.27(-2.69%) |
Apr 12, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 100 | -0.42(-4.03%) |
Apr 11, 2024 | 10.45 | 10.53 | 10.45 | 10.53 | 228 | +0.05(+0.47%) |
Apr 10, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 16 | -0.27(-2.48%) |
Apr 09, 2024 | 10.73 | 10.75 | 10.73 | 10.75 | 145 | +0.03(+0.25%) |
Apr 08, 2024 | 10.67 | 10.72 | 10.67 | 10.72 | 132 | -0.03(-0.26%) |
Apr 05, 2024 | 10.76 | 10.78 | 10.75 | 10.75 | 618 | +0.10(+0.95%) |
Apr 04, 2024 | 10.93 | 10.93 | 10.65 | 10.65 | 318 | -0.08(-0.75%) |
Apr 03, 2024 | 10.58 | 10.75 | 10.58 | 10.73 | 850 | +0.05(+0.47%) |
Apr 02, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 33 | -0.21(-1.91%) |
Apr 01, 2024 | 11.03 | 11.03 | 10.84 | 10.89 | 3,506 | -0.14(-1.28%) |
Mar 28, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 176 | +0.09(+0.84%) |
Mar 27, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 29 | +0.16(+1.45%) |
Mar 26, 2024 | 10.83 | 10.83 | 10.78 | 10.78 | 302 | +0.03(+0.26%) |
Mar 25, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 2,010 | +0.08(+0.72%) |
Mar 22, 2024 | 10.71 | 10.73 | 10.67 | 10.67 | 737 | -0.09(-0.85%) |
Mar 21, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 147 | -0.02(-0.21%) |
Mar 20, 2024 | 10.72 | 10.79 | 10.72 | 10.79 | 627 | +0.21(+2.00%) |
Mar 19, 2024 | 10.48 | 10.58 | 10.48 | 10.58 | 897 | +0.08(+0.77%) |
Mar 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 112 | -0.02(-0.18%) |
Mar 15, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 134 | -0.14(-1.32%) |
Mar 14, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 22 | -0.29(-2.68%) |
Mar 13, 2024 | 10.75 | 10.95 | 10.75 | 10.95 | 215 | +0.26(+2.40%) |
Mar 12, 2024 | 10.79 | 10.79 | 10.69 | 10.69 | 225 | -0.13(-1.16%) |
Mar 11, 2024 | 10.88 | 10.88 | 10.82 | 10.82 | 530 | -0.08(-0.78%) |
Mar 08, 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 374 | +0.05(+0.47%) |
Mar 07, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 103 | +0.08(+0.73%) |
Mar 06, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 89 | +0.06(+0.56%) |
Mar 05, 2024 | 10.67 | 10.71 | 10.67 | 10.71 | 145 | -0.37(-3.33%) |
Mar 04, 2024 | 11.27 | 11.27 | 11.08 | 11.08 | 1,786 | -0.12(-1.07%) |