Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.21 | 10.25 | 10.13 | 10.15 | 71,479 | -0.10(-0.98%) |
May 21, 2024 | 10.32 | 10.36 | 10.24 | 10.25 | 27,938 | -0.02(-0.19%) |
May 20, 2024 | 10.40 | 10.40 | 10.27 | 10.27 | 122,561 | -0.07(-0.68%) |
May 17, 2024 | 10.30 | 10.35 | 10.29 | 10.34 | 43,042 | +0.01(+0.10%) |
May 16, 2024 | 10.41 | 10.41 | 10.31 | 10.33 | 50,720 | -0.02(-0.19%) |
May 15, 2024 | 10.44 | 10.47 | 10.35 | 10.35 | 22,848 | +0.01(+0.10%) |
May 14, 2024 | 10.32 | 10.36 | 10.29 | 10.34 | 60,930 | +0.14(+1.33%) |
May 13, 2024 | 10.23 | 10.25 | 10.17 | 10.20 | 59,139 | +0.05(+0.49%) |
May 10, 2024 | 10.16 | 10.19 | 10.11 | 10.15 | 60,984 | +0.03(+0.29%) |
May 09, 2024 | 9.986 | 10.14 | 9.986 | 10.13 | 38,016 | +0.09(+0.89%) |
May 08, 2024 | 10.10 | 10.10 | 9.966 | 10.04 | 53,556 | -0.06(-0.59%) |
May 07, 2024 | 10.13 | 10.21 | 10.07 | 10.10 | 84,081 | +0.01(+0.10%) |
May 06, 2024 | 10.07 | 10.13 | 10.04 | 10.09 | 64,373 | +0.02(+0.20%) |
May 03, 2024 | 10.22 | 10.22 | 10.03 | 10.07 | 42,330 | +0.00(+0.00%) |
May 02, 2024 | 10.05 | 10.07 | 9.937 | 10.07 | 31,506 | +0.13(+1.30%) |
May 01, 2024 | 9.838 | 10.08 | 9.838 | 9.937 | 74,290 | +0.09(+0.91%) |
Apr 30, 2024 | 9.917 | 9.947 | 9.838 | 9.847 | 42,532 | -0.13(-1.29%) |
Apr 29, 2024 | 9.917 | 10.01 | 9.917 | 9.976 | 38,896 | +0.11(+1.11%) |
Apr 26, 2024 | 9.917 | 9.934 | 9.864 | 9.867 | 49,653 | +0.06(+0.61%) |
Apr 25, 2024 | 9.857 | 9.857 | 9.738 | 9.808 | 15,421 | -0.11(-1.10%) |
Apr 24, 2024 | 9.937 | 9.937 | 9.847 | 9.917 | 25,069 | -0.02(-0.20%) |
Apr 23, 2024 | 9.778 | 9.957 | 9.778 | 9.937 | 27,518 | +0.15(+1.52%) |
Apr 22, 2024 | 9.798 | 9.798 | 9.619 | 9.788 | 74,006 | +0.11(+1.13%) |
Apr 19, 2024 | 9.540 | 9.679 | 9.540 | 9.679 | 32,847 | +0.11(+1.14%) |
Apr 18, 2024 | 9.669 | 9.669 | 9.530 | 9.570 | 66,809 | +0.02(+0.21%) |
Apr 17, 2024 | 9.570 | 9.619 | 9.540 | 9.550 | 24,057 | +0.02(+0.21%) |
Apr 16, 2024 | 9.659 | 9.669 | 9.471 | 9.530 | 64,392 | -0.12(-1.28%) |
Apr 15, 2024 | 9.801 | 9.831 | 9.595 | 9.654 | 62,392 | -0.09(-0.91%) |
Apr 12, 2024 | 9.840 | 9.845 | 9.732 | 9.742 | 68,438 | -0.15(-1.49%) |
Apr 11, 2024 | 9.860 | 9.890 | 9.756 | 9.890 | 42,976 | +0.11(+1.11%) |
Apr 10, 2024 | 10.09 | 10.09 | 9.722 | 9.781 | 133,549 | -0.38(-3.77%) |
Apr 09, 2024 | 10.03 | 10.20 | 10.03 | 10.16 | 46,832 | +0.11(+1.07%) |
Apr 08, 2024 | 10.01 | 10.06 | 9.967 | 10.06 | 74,852 | +0.10(+0.99%) |
Apr 05, 2024 | 9.978 | 9.978 | 9.879 | 9.958 | 36,766 | +0.03(+0.30%) |
Apr 04, 2024 | 10.14 | 10.14 | 9.906 | 9.929 | 55,813 | -0.06(-0.59%) |
Apr 03, 2024 | 10.04 | 10.04 | 9.919 | 9.988 | 39,370 | +0.03(+0.30%) |
Apr 02, 2024 | 10.16 | 10.18 | 9.929 | 9.958 | 105,360 | -0.15(-1.46%) |
Apr 01, 2024 | 10.23 | 10.23 | 10.10 | 10.11 | 87,921 | -0.17(-1.63%) |
Mar 28, 2024 | 10.21 | 10.29 | 10.20 | 10.27 | 51,189 | +0.08(+0.77%) |
Mar 27, 2024 | 10.03 | 10.19 | 10.03 | 10.19 | 40,366 | +0.26(+2.57%) |
Mar 26, 2024 | 10.08 | 10.11 | 9.939 | 9.939 | 78,860 | -0.09(-0.88%) |
Mar 25, 2024 | 10.01 | 10.12 | 10.01 | 10.03 | 58,089 | -0.01(-0.10%) |
Mar 22, 2024 | 10.21 | 10.21 | 10.03 | 10.04 | 53,080 | -0.15(-1.45%) |
Mar 21, 2024 | 10.15 | 10.19 | 10.09 | 10.18 | 99,296 | +0.13(+1.27%) |
Mar 20, 2024 | 9.909 | 10.07 | 9.870 | 10.06 | 136,023 | +0.16(+1.59%) |
Mar 19, 2024 | 9.929 | 9.929 | 9.835 | 9.899 | 198,864 | +0.03(+0.30%) |
Mar 18, 2024 | 9.929 | 9.929 | 9.831 | 9.870 | 83,913 | +0.01(+0.10%) |
Mar 15, 2024 | 9.831 | 9.870 | 9.791 | 9.860 | 37,778 | +0.06(+0.60%) |
Mar 14, 2024 | 10.03 | 10.03 | 9.747 | 9.801 | 78,317 | -0.19(-1.87%) |
Mar 13, 2024 | 9.978 | 10.05 | 9.978 | 9.988 | 35,971 | +0.01(+0.10%) |
Mar 12, 2024 | 10.03 | 10.09 | 9.890 | 9.978 | 61,303 | -0.08(-0.78%) |
Mar 11, 2024 | 10.03 | 10.09 | 9.998 | 10.06 | 38,420 | +0.02(+0.20%) |
Mar 08, 2024 | 9.978 | 10.15 | 9.978 | 10.04 | 28,276 | +0.09(+0.89%) |
Mar 07, 2024 | 9.949 | 10.03 | 9.929 | 9.949 | 29,071 | +0.02(+0.20%) |
Mar 06, 2024 | 9.998 | 9.998 | 9.888 | 9.929 | 34,388 | +0.05(+0.50%) |
Mar 05, 2024 | 9.880 | 9.939 | 9.880 | 9.880 | 27,381 | +0.00(+0.00%) |
Mar 04, 2024 | 9.978 | 9.978 | 9.847 | 9.880 | 41,013 | -0.08(-0.79%) |