Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 13,653 | +0.00(+0.02%) |
May 16, 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 1,859 | +0.02(+0.16%) |
May 15, 2024 | 10.90 | 10.97 | 10.90 | 10.93 | 6,744 | +0.02(+0.16%) |
May 14, 2024 | 10.90 | 10.92 | 10.90 | 10.91 | 34,282 | -0.01(-0.07%) |
May 13, 2024 | 10.93 | 10.94 | 10.90 | 10.92 | 8,281 | -0.01(-0.10%) |
May 10, 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 2,401 | +0.01(+0.05%) |
May 09, 2024 | 10.93 | 10.93 | 10.91 | 10.93 | 5,391 | +0.02(+0.14%) |
May 08, 2024 | 10.93 | 10.93 | 10.89 | 10.91 | 14,920 | -0.00(-0.04%) |
May 07, 2024 | 10.94 | 10.94 | 10.89 | 10.91 | 8,031 | -0.02(-0.22%) |
May 06, 2024 | 10.94 | 10.95 | 10.93 | 10.94 | 10,292 | +0.04(+0.35%) |
May 03, 2024 | 10.87 | 10.91 | 10.87 | 10.90 | 12,719 | +0.04(+0.32%) |
May 02, 2024 | 10.84 | 10.88 | 10.81 | 10.87 | 37,938 | +0.05(+0.46%) |
May 01, 2024 | 10.83 | 10.83 | 10.78 | 10.81 | 8,366 | +0.01(+0.14%) |
Apr 30, 2024 | 10.82 | 10.87 | 10.80 | 10.80 | 12,865 | -0.03(-0.32%) |
Apr 29, 2024 | 10.83 | 10.85 | 10.83 | 10.83 | 7,917 | +0.02(+0.21%) |
Apr 26, 2024 | 10.81 | 10.83 | 10.79 | 10.81 | 5,160 | +0.02(+0.23%) |
Apr 25, 2024 | 10.84 | 10.84 | 10.78 | 10.79 | 6,529 | +0.00(+0.00%) |
Apr 24, 2024 | 10.82 | 10.84 | 10.79 | 10.79 | 15,267 | -0.02(-0.15%) |
Apr 23, 2024 | 10.81 | 10.82 | 10.80 | 10.80 | 4,280 | +0.04(+0.33%) |
Apr 22, 2024 | 10.78 | 10.78 | 10.76 | 10.77 | 1,959 | +0.03(+0.31%) |
Apr 19, 2024 | 10.77 | 10.93 | 10.73 | 10.73 | 115,673 | +0.01(+0.11%) |
Apr 18, 2024 | 10.76 | 10.84 | 10.70 | 10.72 | 36,047 | -0.02(-0.15%) |
Apr 17, 2024 | 10.72 | 10.77 | 10.72 | 10.74 | 205,697 | +0.02(+0.19%) |
Apr 16, 2024 | 10.79 | 10.79 | 10.72 | 10.72 | 19,531 | -0.03(-0.28%) |
Apr 15, 2024 | 10.78 | 10.79 | 10.74 | 10.75 | 71,371 | -0.02(-0.19%) |
Apr 12, 2024 | 10.79 | 10.80 | 10.77 | 10.77 | 9,901 | -0.02(-0.18%) |
Apr 11, 2024 | 10.78 | 10.81 | 10.78 | 10.79 | 4,489 | -0.03(-0.27%) |
Apr 10, 2024 | 10.84 | 10.88 | 10.81 | 10.82 | 42,212 | -0.03(-0.27%) |
Apr 09, 2024 | 10.85 | 10.86 | 10.84 | 10.85 | 6,327 | +0.01(+0.09%) |
Apr 08, 2024 | 10.84 | 10.85 | 10.82 | 10.84 | 10,506 | -0.01(-0.14%) |
Apr 05, 2024 | 10.85 | 10.87 | 10.84 | 10.85 | 7,727 | +0.01(+0.14%) |
Apr 04, 2024 | 10.90 | 10.90 | 10.82 | 10.84 | 16,995 | -0.06(-0.55%) |
Apr 03, 2024 | 10.88 | 10.90 | 10.82 | 10.90 | 137,556 | +0.04(+0.37%) |
Apr 02, 2024 | 10.84 | 10.86 | 10.81 | 10.86 | 26,713 | +0.01(+0.09%) |
Apr 01, 2024 | 10.87 | 10.87 | 10.85 | 10.85 | 49,448 | -0.05(-0.46%) |
Mar 28, 2024 | 10.89 | 10.90 | 10.86 | 10.90 | 5,076 | +0.04(+0.37%) |
Mar 27, 2024 | 10.83 | 10.87 | 10.83 | 10.86 | 46,437 | +0.00(+0.00%) |
Mar 26, 2024 | 11.10 | 11.10 | 10.84 | 10.86 | 23,827 | +0.01(+0.09%) |
Mar 25, 2024 | 10.89 | 10.89 | 10.84 | 10.85 | 9,513 | +0.00(+0.00%) |
Mar 22, 2024 | 10.83 | 10.86 | 10.83 | 10.85 | 4,078 | +0.01(+0.09%) |
Mar 21, 2024 | 10.82 | 10.85 | 10.82 | 10.84 | 10,514 | +0.01(+0.09%) |
Mar 20, 2024 | 10.80 | 10.83 | 10.80 | 10.83 | 5,668 | +0.02(+0.23%) |
Mar 19, 2024 | 10.77 | 10.81 | 10.77 | 10.80 | 78,687 | +0.00(+0.00%) |
Mar 18, 2024 | 10.81 | 10.81 | 10.77 | 10.80 | 14,960 | +0.02(+0.23%) |
Mar 15, 2024 | 10.76 | 10.80 | 10.76 | 10.78 | 11,500 | +0.00(+0.00%) |
Mar 14, 2024 | 10.82 | 10.82 | 10.77 | 10.78 | 20,365 | -0.02(-0.23%) |
Mar 13, 2024 | 10.76 | 10.81 | 10.76 | 10.80 | 10,121 | +0.01(+0.09%) |
Mar 12, 2024 | 10.83 | 10.83 | 10.79 | 10.79 | 43,720 | +0.00(+0.00%) |
Mar 11, 2024 | 10.82 | 10.82 | 10.79 | 10.79 | 5,581 | -0.00(-0.05%) |
Mar 08, 2024 | 10.78 | 10.81 | 10.78 | 10.80 | 5,868 | +0.02(+0.23%) |
Mar 07, 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 2,352 | +0.04(+0.41%) |
Mar 06, 2024 | 10.74 | 10.79 | 10.70 | 10.73 | 23,533 | -0.03(-0.29%) |
Mar 05, 2024 | 10.76 | 10.77 | 10.67 | 10.76 | 16,591 | +0.04(+0.33%) |
Mar 04, 2024 | 10.73 | 10.76 | 10.56 | 10.72 | 457,560 | -0.02(-0.23%) |