Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.25 | 10.28 | 10.19 | 10.24 | 60,478 | +0.03(+0.29%) |
May 09, 2024 | 10.07 | 10.22 | 10.07 | 10.21 | 37,701 | +0.09(+0.89%) |
May 08, 2024 | 10.18 | 10.18 | 10.05 | 10.12 | 53,111 | -0.06(-0.59%) |
May 07, 2024 | 10.21 | 10.30 | 10.15 | 10.18 | 83,383 | +0.01(+0.10%) |
May 06, 2024 | 10.15 | 10.21 | 10.12 | 10.17 | 63,839 | +0.02(+0.20%) |
May 03, 2024 | 10.31 | 10.31 | 10.11 | 10.15 | 41,979 | +0.00(+0.00%) |
May 02, 2024 | 10.13 | 10.15 | 10.02 | 10.15 | 31,245 | +0.13(+1.30%) |
May 01, 2024 | 9.920 | 10.16 | 9.920 | 10.02 | 73,673 | +0.09(+0.91%) |
Apr 30, 2024 | 10.00 | 10.03 | 9.920 | 9.930 | 42,179 | -0.13(-1.29%) |
Apr 29, 2024 | 10.00 | 10.09 | 10.00 | 10.06 | 38,573 | +0.11(+1.11%) |
Apr 26, 2024 | 10.00 | 10.02 | 9.947 | 9.950 | 49,241 | +0.06(+0.61%) |
Apr 25, 2024 | 9.940 | 9.940 | 9.820 | 9.890 | 15,293 | -0.11(-1.10%) |
Apr 24, 2024 | 10.02 | 10.02 | 9.930 | 10.00 | 24,861 | -0.02(-0.20%) |
Apr 23, 2024 | 9.860 | 10.04 | 9.860 | 10.02 | 27,290 | +0.15(+1.52%) |
Apr 22, 2024 | 9.880 | 9.880 | 9.700 | 9.870 | 73,392 | +0.11(+1.13%) |
Apr 19, 2024 | 9.620 | 9.760 | 9.620 | 9.760 | 32,575 | +0.11(+1.14%) |
Apr 18, 2024 | 9.750 | 9.750 | 9.610 | 9.650 | 66,254 | +0.02(+0.21%) |
Apr 17, 2024 | 9.650 | 9.700 | 9.620 | 9.630 | 23,858 | +0.02(+0.21%) |
Apr 16, 2024 | 9.740 | 9.750 | 9.550 | 9.610 | 63,857 | -0.12(-1.28%) |
Apr 15, 2024 | 9.883 | 9.913 | 9.675 | 9.735 | 61,873 | -0.09(-0.91%) |
Apr 12, 2024 | 9.923 | 9.928 | 9.814 | 9.824 | 67,869 | -0.15(-1.49%) |
Apr 11, 2024 | 9.943 | 9.972 | 9.838 | 9.972 | 42,619 | +0.11(+1.11%) |
Apr 10, 2024 | 10.17 | 10.17 | 9.803 | 9.863 | 132,440 | -0.39(-3.77%) |
Apr 09, 2024 | 10.11 | 10.29 | 10.11 | 10.25 | 46,443 | +0.11(+1.08%) |
Apr 08, 2024 | 10.09 | 10.14 | 10.05 | 10.14 | 74,230 | +0.10(+0.99%) |
Apr 05, 2024 | 10.06 | 10.06 | 9.961 | 10.04 | 36,461 | +0.03(+0.30%) |
Apr 04, 2024 | 10.22 | 10.22 | 9.989 | 10.01 | 55,349 | -0.06(-0.59%) |
Apr 03, 2024 | 10.12 | 10.12 | 10.00 | 10.07 | 39,042 | +0.03(+0.30%) |
Apr 02, 2024 | 10.25 | 10.26 | 10.01 | 10.04 | 104,484 | -0.15(-1.46%) |
Apr 01, 2024 | 10.32 | 10.32 | 10.18 | 10.19 | 87,191 | -0.17(-1.63%) |
Mar 28, 2024 | 10.30 | 10.38 | 10.29 | 10.36 | 50,763 | +0.08(+0.77%) |
Mar 27, 2024 | 10.11 | 10.28 | 10.11 | 10.28 | 40,031 | +0.26(+2.57%) |
Mar 26, 2024 | 10.16 | 10.19 | 10.02 | 10.02 | 78,204 | -0.09(-0.88%) |
Mar 25, 2024 | 10.09 | 10.20 | 10.09 | 10.11 | 57,606 | -0.01(-0.10%) |
Mar 22, 2024 | 10.30 | 10.30 | 10.11 | 10.12 | 52,639 | -0.15(-1.45%) |
Mar 21, 2024 | 10.23 | 10.28 | 10.18 | 10.27 | 98,471 | +0.13(+1.27%) |
Mar 20, 2024 | 9.992 | 10.15 | 9.953 | 10.14 | 134,893 | +0.16(+1.59%) |
Mar 19, 2024 | 10.01 | 10.01 | 9.918 | 9.982 | 197,212 | +0.03(+0.30%) |
Mar 18, 2024 | 10.01 | 10.01 | 9.913 | 9.953 | 83,216 | +0.01(+0.10%) |
Mar 15, 2024 | 9.913 | 9.953 | 9.873 | 9.943 | 37,464 | +0.06(+0.60%) |
Mar 14, 2024 | 10.11 | 10.11 | 9.829 | 9.883 | 77,667 | -0.19(-1.87%) |
Mar 13, 2024 | 10.06 | 10.13 | 10.06 | 10.07 | 35,672 | +0.01(+0.10%) |
Mar 12, 2024 | 10.11 | 10.17 | 9.972 | 10.06 | 60,794 | -0.08(-0.78%) |
Mar 11, 2024 | 10.11 | 10.17 | 10.08 | 10.14 | 38,101 | +0.02(+0.20%) |
Mar 08, 2024 | 10.06 | 10.23 | 10.06 | 10.12 | 28,041 | +0.09(+0.89%) |
Mar 07, 2024 | 10.03 | 10.11 | 10.01 | 10.03 | 28,830 | +0.02(+0.20%) |
Mar 06, 2024 | 10.08 | 10.08 | 9.970 | 10.01 | 34,102 | +0.05(+0.50%) |
Mar 05, 2024 | 9.963 | 10.02 | 9.963 | 9.963 | 27,154 | +0.00(+0.00%) |
Mar 04, 2024 | 10.06 | 10.06 | 9.930 | 9.963 | 40,673 | -0.08(-0.79%) |