Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.07 | 10.07 | 10.01 | 10.03 | 872,329 | +0.02(+0.20%) |
May 30, 2024 | 10.00 | 10.02 | 9.965 | 10.01 | 685,429 | +0.02(+0.20%) |
May 29, 2024 | 10.07 | 10.07 | 9.945 | 9.994 | 1,138,271 | -0.07(-0.69%) |
May 28, 2024 | 10.11 | 10.11 | 10.04 | 10.06 | 613,195 | +0.03(+0.30%) |
May 24, 2024 | 10.09 | 10.09 | 10.02 | 10.03 | 479,239 | +0.00(+0.00%) |
May 23, 2024 | 10.12 | 10.15 | 10.02 | 10.03 | 691,666 | -0.08(-0.78%) |
May 22, 2024 | 10.17 | 10.18 | 10.10 | 10.11 | 644,892 | -0.05(-0.48%) |
May 21, 2024 | 10.09 | 10.22 | 10.08 | 10.16 | 1,005,973 | +0.06(+0.58%) |
May 20, 2024 | 10.08 | 10.11 | 10.07 | 10.10 | 666,931 | +0.05(+0.49%) |
May 17, 2024 | 10.06 | 10.07 | 10.04 | 10.05 | 510,797 | +0.01(+0.10%) |
May 16, 2024 | 10.06 | 10.06 | 10.01 | 10.04 | 778,813 | +0.00(+0.00%) |
May 15, 2024 | 10.00 | 10.09 | 9.975 | 10.04 | 754,653 | +0.07(+0.69%) |
May 14, 2024 | 9.994 | 9.994 | 9.965 | 9.975 | 611,448 | -0.02(-0.20%) |
May 13, 2024 | 9.975 | 10.00 | 9.955 | 9.994 | 473,350 | +0.03(+0.30%) |
May 10, 2024 | 10.00 | 10.02 | 9.916 | 9.965 | 838,116 | -0.05(-0.49%) |
May 09, 2024 | 9.966 | 10.01 | 9.908 | 10.01 | 1,093,085 | +0.04(+0.39%) |
May 08, 2024 | 9.966 | 10.00 | 9.917 | 9.975 | 778,601 | +0.04(+0.39%) |
May 07, 2024 | 9.937 | 9.985 | 9.917 | 9.937 | 931,523 | +0.00(+0.00%) |
May 06, 2024 | 9.830 | 9.956 | 9.820 | 9.937 | 1,400,751 | +0.14(+1.38%) |
May 03, 2024 | 9.791 | 9.801 | 9.772 | 9.801 | 1,161,697 | +0.05(+0.50%) |
May 02, 2024 | 9.762 | 9.762 | 9.743 | 9.752 | 522,225 | +0.03(+0.30%) |
May 01, 2024 | 9.743 | 9.743 | 9.714 | 9.723 | 626,274 | -0.02(-0.20%) |
Apr 30, 2024 | 9.752 | 9.752 | 9.733 | 9.743 | 454,358 | +0.01(+0.10%) |
Apr 29, 2024 | 9.743 | 9.752 | 9.704 | 9.733 | 536,353 | +0.02(+0.20%) |
Apr 26, 2024 | 9.723 | 9.733 | 9.704 | 9.714 | 429,871 | +0.03(+0.30%) |
Apr 25, 2024 | 9.714 | 9.714 | 9.665 | 9.685 | 504,024 | -0.04(-0.40%) |
Apr 24, 2024 | 9.733 | 9.733 | 9.685 | 9.723 | 389,537 | +0.01(+0.10%) |
Apr 23, 2024 | 9.675 | 9.718 | 9.675 | 9.714 | 578,340 | +0.04(+0.40%) |
Apr 22, 2024 | 9.655 | 9.675 | 9.655 | 9.675 | 527,819 | +0.02(+0.20%) |
Apr 19, 2024 | 9.675 | 9.685 | 9.646 | 9.655 | 493,023 | +0.01(+0.10%) |
Apr 18, 2024 | 9.646 | 9.655 | 9.636 | 9.646 | 508,710 | -0.01(-0.10%) |
Apr 17, 2024 | 9.626 | 9.655 | 9.617 | 9.655 | 446,227 | +0.04(+0.40%) |
Apr 16, 2024 | 9.655 | 9.665 | 9.563 | 9.617 | 713,460 | -0.02(-0.20%) |
Apr 15, 2024 | 9.752 | 9.760 | 9.597 | 9.636 | 862,526 | -0.06(-0.60%) |
Apr 12, 2024 | 9.791 | 9.801 | 9.685 | 9.694 | 688,651 | -0.10(-0.99%) |
Apr 11, 2024 | 9.791 | 9.801 | 9.714 | 9.791 | 695,522 | +0.00(+0.00%) |
Apr 10, 2024 | 9.801 | 9.830 | 9.762 | 9.791 | 1,001,807 | -0.04(-0.39%) |
Apr 09, 2024 | 9.830 | 9.859 | 9.801 | 9.830 | 910,215 | -0.02(-0.20%) |
Apr 08, 2024 | 9.783 | 9.849 | 9.773 | 9.849 | 1,197,870 | +0.08(+0.78%) |
Apr 05, 2024 | 9.735 | 9.773 | 9.678 | 9.773 | 954,101 | +0.07(+0.69%) |
Apr 04, 2024 | 9.735 | 9.754 | 9.697 | 9.706 | 786,208 | -0.04(-0.39%) |
Apr 03, 2024 | 9.706 | 9.744 | 9.658 | 9.744 | 1,358,074 | +0.06(+0.59%) |
Apr 02, 2024 | 9.687 | 9.706 | 9.649 | 9.687 | 657,756 | +0.00(+0.00%) |
Apr 01, 2024 | 9.668 | 9.687 | 9.649 | 9.687 | 631,844 | +0.04(+0.40%) |
Mar 28, 2024 | 9.678 | 9.687 | 9.630 | 9.649 | 722,549 | -0.02(-0.20%) |
Mar 27, 2024 | 9.620 | 9.668 | 9.601 | 9.668 | 651,583 | +0.08(+0.80%) |
Mar 26, 2024 | 9.563 | 9.630 | 9.558 | 9.592 | 914,170 | +0.04(+0.40%) |
Mar 25, 2024 | 9.553 | 9.568 | 9.534 | 9.553 | 706,400 | +0.01(+0.10%) |
Mar 22, 2024 | 9.563 | 9.573 | 9.534 | 9.544 | 980,370 | +0.00(+0.00%) |
Mar 21, 2024 | 9.582 | 9.601 | 9.525 | 9.544 | 861,884 | +0.00(+0.00%) |
Mar 20, 2024 | 9.563 | 9.592 | 9.534 | 9.544 | 649,040 | +0.00(+0.00%) |
Mar 19, 2024 | 9.563 | 9.592 | 9.525 | 9.544 | 642,707 | -0.01(-0.10%) |
Mar 18, 2024 | 9.706 | 9.706 | 9.534 | 9.553 | 856,019 | -0.11(-1.18%) |
Mar 15, 2024 | 9.773 | 9.773 | 9.649 | 9.668 | 479,891 | -0.01(-0.10%) |
Mar 14, 2024 | 9.792 | 9.798 | 9.611 | 9.678 | 611,054 | -0.11(-1.17%) |
Mar 13, 2024 | 9.716 | 9.849 | 9.697 | 9.792 | 751,739 | +0.08(+0.79%) |
Mar 12, 2024 | 9.620 | 9.716 | 9.574 | 9.716 | 939,432 | +0.10(+1.09%) |
Mar 11, 2024 | 9.582 | 9.611 | 9.553 | 9.611 | 376,759 | +0.01(+0.10%) |
Mar 08, 2024 | 9.639 | 9.639 | 9.582 | 9.601 | 563,242 | -0.03(-0.30%) |
Mar 07, 2024 | 9.582 | 9.639 | 9.544 | 9.630 | 739,520 | +0.26(+2.75%) |
Mar 06, 2024 | 9.381 | 9.381 | 9.335 | 9.372 | 1,338,182 | +0.05(+0.50%) |
Mar 05, 2024 | 9.335 | 9.335 | 9.289 | 9.326 | 1,255,018 | +0.00(+0.00%) |
Mar 04, 2024 | 9.381 | 9.389 | 9.317 | 9.326 | 750,627 | -0.04(-0.39%) |