Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.57 | 10.73 | 10.52 | 10.71 | 150,239 | +0.14(+1.37%) |
May 23, 2024 | 10.50 | 10.65 | 10.45 | 10.56 | 183,245 | +0.04(+0.38%) |
May 22, 2024 | 10.65 | 10.66 | 10.50 | 10.52 | 170,250 | -0.13(-1.22%) |
May 21, 2024 | 10.58 | 10.72 | 10.52 | 10.65 | 105,971 | +0.06(+0.57%) |
May 20, 2024 | 10.60 | 10.67 | 10.52 | 10.59 | 171,905 | +0.00(+0.00%) |
May 17, 2024 | 10.65 | 10.69 | 10.50 | 10.59 | 118,579 | -0.06(-0.56%) |
May 16, 2024 | 10.70 | 10.82 | 10.61 | 10.65 | 92,304 | -0.09(-0.84%) |
May 15, 2024 | 10.79 | 10.87 | 10.68 | 10.74 | 199,201 | -0.01(-0.09%) |
May 14, 2024 | 10.70 | 10.99 | 10.61 | 10.75 | 269,824 | +0.08(+0.75%) |
May 13, 2024 | 10.63 | 10.75 | 10.53 | 10.67 | 167,633 | +0.17(+1.62%) |
May 10, 2024 | 10.47 | 10.60 | 10.25 | 10.50 | 217,351 | -0.17(-1.59%) |
May 09, 2024 | 10.64 | 10.73 | 10.54 | 10.67 | 248,127 | +0.08(+0.76%) |
May 08, 2024 | 10.48 | 10.70 | 10.46 | 10.59 | 187,433 | -0.03(-0.28%) |
May 07, 2024 | 10.70 | 10.71 | 10.58 | 10.62 | 230,352 | +0.03(+0.28%) |
May 06, 2024 | 10.58 | 10.62 | 10.41 | 10.59 | 294,009 | +0.07(+0.67%) |
May 03, 2024 | 10.60 | 10.64 | 10.43 | 10.52 | 134,297 | +0.04(+0.38%) |
May 02, 2024 | 10.51 | 10.57 | 10.29 | 10.48 | 120,024 | +0.05(+0.48%) |
May 01, 2024 | 10.16 | 10.57 | 10.10 | 10.43 | 157,962 | +0.29(+2.86%) |
Apr 30, 2024 | 10.25 | 10.27 | 10.13 | 10.14 | 86,713 | -0.11(-1.07%) |
Apr 29, 2024 | 10.10 | 10.25 | 10.06 | 10.25 | 155,378 | +0.22(+2.19%) |
Apr 26, 2024 | 10.00 | 10.09 | 9.920 | 10.03 | 93,837 | +0.10(+1.01%) |
Apr 25, 2024 | 9.930 | 10.07 | 9.830 | 9.930 | 100,197 | -0.06(-0.60%) |
Apr 24, 2024 | 9.920 | 10.02 | 9.830 | 9.990 | 82,332 | +0.01(+0.10%) |
Apr 23, 2024 | 10.10 | 10.12 | 9.950 | 9.980 | 124,605 | -0.12(-1.19%) |
Apr 22, 2024 | 10.30 | 10.30 | 10.08 | 10.10 | 82,038 | -0.13(-1.27%) |
Apr 19, 2024 | 10.00 | 10.23 | 9.985 | 10.23 | 108,371 | +0.18(+1.79%) |
Apr 18, 2024 | 10.09 | 10.22 | 10.05 | 10.05 | 106,440 | -0.00(-0.05%) |
Apr 17, 2024 | 10.08 | 10.25 | 10.03 | 10.05 | 142,910 | +0.04(+0.35%) |
Apr 16, 2024 | 9.970 | 10.09 | 9.910 | 10.02 | 72,910 | +0.04(+0.40%) |
Apr 15, 2024 | 10.05 | 10.07 | 9.850 | 9.980 | 111,948 | -0.01(-0.10%) |
Apr 12, 2024 | 9.990 | 10.02 | 9.760 | 9.990 | 125,435 | -0.03(-0.30%) |
Apr 11, 2024 | 10.09 | 10.09 | 9.950 | 10.02 | 143,497 | -0.05(-0.50%) |
Apr 10, 2024 | 10.15 | 10.17 | 9.925 | 10.07 | 188,637 | -0.30(-2.89%) |
Apr 09, 2024 | 10.33 | 10.43 | 10.21 | 10.37 | 121,436 | +0.04(+0.39%) |
Apr 08, 2024 | 10.17 | 10.35 | 10.10 | 10.33 | 125,075 | +0.20(+1.97%) |
Apr 05, 2024 | 10.07 | 10.15 | 9.980 | 10.13 | 94,238 | +0.04(+0.40%) |
Apr 04, 2024 | 10.24 | 10.30 | 10.03 | 10.09 | 126,829 | -0.12(-1.18%) |
Apr 03, 2024 | 10.14 | 10.25 | 10.12 | 10.21 | 110,141 | -0.01(-0.10%) |
Apr 02, 2024 | 10.16 | 10.29 | 10.08 | 10.22 | 109,863 | -0.09(-0.87%) |