Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.21 | 10.32 | 10.19 | 10.32 | 157,790 | +0.09(+0.88%) |
May 30, 2024 | 10.19 | 10.28 | 10.19 | 10.23 | 166,859 | +0.01(+0.10%) |
May 29, 2024 | 10.30 | 10.30 | 10.22 | 10.22 | 154,386 | -0.18(-1.72%) |
May 28, 2024 | 10.46 | 10.46 | 10.38 | 10.40 | 220,150 | -0.04(-0.38%) |
May 24, 2024 | 10.41 | 10.46 | 10.41 | 10.44 | 77,896 | +0.04(+0.38%) |
May 23, 2024 | 10.49 | 10.50 | 10.39 | 10.40 | 83,897 | -0.09(-0.85%) |
May 22, 2024 | 10.50 | 10.54 | 10.49 | 10.49 | 181,141 | -0.03(-0.28%) |
May 21, 2024 | 10.48 | 10.53 | 10.48 | 10.52 | 79,192 | +0.00(+0.00%) |
May 20, 2024 | 10.53 | 10.57 | 10.49 | 10.52 | 128,321 | +0.03(+0.29%) |
May 17, 2024 | 10.51 | 10.51 | 10.48 | 10.49 | 153,893 | -0.01(-0.10%) |
May 16, 2024 | 10.47 | 10.52 | 10.46 | 10.50 | 251,056 | -0.01(-0.09%) |
May 15, 2024 | 10.39 | 10.52 | 10.39 | 10.51 | 268,890 | +0.14(+1.34%) |
May 14, 2024 | 10.31 | 10.38 | 10.31 | 10.37 | 143,244 | +0.05(+0.51%) |
May 13, 2024 | 10.38 | 10.39 | 10.28 | 10.31 | 187,617 | -0.01(-0.10%) |
May 10, 2024 | 10.29 | 10.40 | 10.19 | 10.32 | 217,457 | +0.05(+0.48%) |
May 09, 2024 | 10.16 | 10.28 | 10.15 | 10.28 | 136,457 | +0.13(+1.27%) |
May 08, 2024 | 10.12 | 10.15 | 10.12 | 10.15 | 94,803 | -0.04(-0.39%) |
May 07, 2024 | 10.21 | 10.21 | 10.14 | 10.19 | 132,482 | +0.06(+0.59%) |
May 06, 2024 | 10.10 | 10.13 | 10.08 | 10.13 | 68,908 | +0.07(+0.69%) |
May 03, 2024 | 10.04 | 10.08 | 10.01 | 10.06 | 43,341 | +0.08(+0.79%) |
May 02, 2024 | 9.989 | 9.994 | 9.949 | 9.979 | 74,387 | +0.01(+0.10%) |
May 01, 2024 | 9.969 | 10.04 | 9.880 | 9.969 | 154,835 | +0.03(+0.30%) |
Apr 30, 2024 | 9.999 | 9.999 | 9.930 | 9.940 | 190,068 | -0.05(-0.49%) |
Apr 29, 2024 | 9.979 | 9.994 | 9.940 | 9.989 | 168,366 | +0.01(+0.10%) |
Apr 26, 2024 | 9.949 | 10.01 | 9.925 | 9.979 | 165,088 | +0.08(+0.80%) |
Apr 25, 2024 | 9.880 | 9.929 | 9.880 | 9.900 | 187,351 | -0.06(-0.60%) |
Apr 24, 2024 | 10.02 | 10.03 | 9.920 | 9.959 | 138,943 | -0.02(-0.20%) |
Apr 23, 2024 | 9.890 | 9.989 | 9.821 | 9.979 | 168,335 | +0.12(+1.20%) |
Apr 22, 2024 | 9.791 | 9.880 | 9.762 | 9.860 | 150,690 | +0.11(+1.11%) |
Apr 19, 2024 | 9.791 | 9.816 | 9.742 | 9.752 | 103,634 | +0.00(+0.00%) |
Apr 18, 2024 | 9.801 | 9.821 | 9.732 | 9.752 | 152,569 | -0.01(-0.10%) |
Apr 17, 2024 | 9.732 | 9.801 | 9.722 | 9.762 | 144,897 | +0.05(+0.51%) |
Apr 16, 2024 | 9.791 | 9.791 | 9.712 | 9.712 | 300,673 | -0.05(-0.51%) |
Apr 15, 2024 | 9.831 | 9.890 | 9.752 | 9.762 | 153,162 | -0.02(-0.20%) |
Apr 12, 2024 | 10.01 | 10.01 | 9.781 | 9.781 | 239,004 | -0.25(-2.53%) |
Apr 11, 2024 | 10.01 | 10.05 | 9.976 | 10.04 | 134,851 | +0.03(+0.29%) |
Apr 10, 2024 | 10.12 | 10.12 | 9.967 | 10.01 | 129,612 | -0.12(-1.16%) |
Apr 09, 2024 | 10.17 | 10.18 | 10.09 | 10.12 | 119,122 | +0.01(+0.10%) |
Apr 08, 2024 | 10.08 | 10.15 | 10.05 | 10.11 | 121,573 | +0.03(+0.29%) |
Apr 05, 2024 | 10.04 | 10.13 | 9.986 | 10.08 | 120,821 | +0.03(+0.29%) |
Apr 04, 2024 | 10.10 | 10.19 | 10.04 | 10.05 | 239,548 | -0.05(-0.49%) |
Apr 03, 2024 | 10.08 | 10.12 | 10.04 | 10.10 | 138,257 | +0.00(+0.00%) |
Apr 02, 2024 | 10.09 | 10.12 | 10.04 | 10.10 | 193,691 | -0.03(-0.29%) |
Apr 01, 2024 | 10.27 | 10.27 | 10.13 | 10.13 | 187,460 | -0.14(-1.34%) |
Mar 28, 2024 | 10.19 | 10.28 | 10.18 | 10.27 | 320,715 | +0.08(+0.77%) |
Mar 27, 2024 | 10.16 | 10.19 | 10.12 | 10.19 | 151,269 | +0.03(+0.29%) |
Mar 26, 2024 | 10.17 | 10.19 | 10.14 | 10.16 | 103,108 | -0.01(-0.10%) |
Mar 25, 2024 | 10.20 | 10.20 | 10.16 | 10.17 | 96,137 | -0.01(-0.10%) |
Mar 22, 2024 | 10.29 | 10.29 | 10.17 | 10.18 | 87,867 | -0.06(-0.58%) |
Mar 21, 2024 | 10.25 | 10.27 | 10.22 | 10.24 | 122,125 | +0.06(+0.58%) |
Mar 20, 2024 | 10.08 | 10.20 | 10.08 | 10.18 | 129,270 | +0.07(+0.68%) |
Mar 19, 2024 | 10.07 | 10.11 | 10.04 | 10.11 | 147,008 | +0.05(+0.49%) |
Mar 18, 2024 | 10.10 | 10.11 | 10.06 | 10.06 | 130,877 | +0.00(+0.00%) |
Mar 15, 2024 | 10.08 | 10.13 | 10.04 | 10.06 | 185,494 | -0.03(-0.29%) |
Mar 14, 2024 | 10.25 | 10.25 | 10.06 | 10.09 | 131,933 | -0.11(-1.13%) |
Mar 13, 2024 | 10.21 | 10.22 | 10.18 | 10.21 | 125,593 | +0.03(+0.29%) |
Mar 12, 2024 | 10.07 | 10.20 | 10.03 | 10.18 | 212,675 | +0.11(+1.07%) |
Mar 11, 2024 | 10.03 | 10.07 | 10.01 | 10.07 | 119,882 | -0.01(-0.10%) |
Mar 08, 2024 | 10.20 | 10.21 | 10.05 | 10.08 | 200,600 | -0.08(-0.77%) |
Mar 07, 2024 | 10.12 | 10.18 | 10.10 | 10.16 | 123,174 | +0.10(+0.97%) |
Mar 06, 2024 | 10.06 | 10.10 | 10.04 | 10.06 | 167,061 | +0.07(+0.68%) |
Mar 05, 2024 | 10.05 | 10.11 | 9.994 | 9.994 | 150,060 | -0.06(-0.58%) |
Mar 04, 2024 | 10.03 | 10.07 | 10.00 | 10.05 | 129,028 | +0.02(+0.19%) |