Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.20 | 10.20 | 10.15 | 10.18 | 63,122 | -0.01(-0.11%) |
May 23, 2024 | 10.21 | 10.26 | 10.16 | 10.19 | 53,277 | -0.04(-0.34%) |
May 22, 2024 | 10.25 | 10.30 | 10.22 | 10.22 | 47,081 | -0.06(-0.58%) |
May 21, 2024 | 10.28 | 10.31 | 10.27 | 10.29 | 320,253 | +0.01(+0.05%) |
May 20, 2024 | 10.26 | 10.29 | 10.25 | 10.28 | 64,578 | +0.00(+0.05%) |
May 17, 2024 | 10.28 | 10.29 | 10.26 | 10.28 | 44,992 | +0.01(+0.05%) |
May 16, 2024 | 10.26 | 10.28 | 10.25 | 10.27 | 22,349 | +0.01(+0.10%) |
May 15, 2024 | 10.24 | 10.27 | 10.23 | 10.26 | 76,032 | +0.05(+0.49%) |
May 14, 2024 | 10.22 | 10.22 | 10.20 | 10.21 | 62,004 | +0.02(+0.20%) |
May 13, 2024 | 10.25 | 10.25 | 10.18 | 10.19 | 42,189 | -0.05(-0.49%) |
May 10, 2024 | 10.24 | 10.27 | 10.24 | 10.24 | 69,488 | -0.02(-0.19%) |
May 09, 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 50,499 | +0.03(+0.29%) |
May 08, 2024 | 10.22 | 10.23 | 10.21 | 10.23 | 41,406 | +0.02(+0.20%) |
May 07, 2024 | 10.17 | 10.22 | 10.17 | 10.21 | 130,257 | +0.06(+0.59%) |
May 06, 2024 | 10.10 | 10.16 | 10.10 | 10.15 | 66,573 | +0.04(+0.39%) |
May 03, 2024 | 10.07 | 10.13 | 10.07 | 10.11 | 56,585 | +0.08(+0.79%) |
May 02, 2024 | 9.951 | 10.04 | 9.951 | 10.03 | 108,428 | +0.04(+0.40%) |
May 01, 2024 | 9.941 | 10.03 | 9.931 | 9.991 | 103,707 | +0.03(+0.30%) |
Apr 30, 2024 | 9.901 | 9.961 | 9.901 | 9.961 | 46,473 | -0.01(-0.10%) |
Apr 29, 2024 | 9.971 | 9.981 | 9.961 | 9.971 | 44,773 | +0.01(+0.10%) |
Apr 26, 2024 | 9.941 | 9.971 | 9.941 | 9.961 | 26,439 | -0.01(-0.10%) |
Apr 25, 2024 | 9.941 | 9.981 | 9.941 | 9.971 | 68,009 | -0.03(-0.30%) |
Apr 24, 2024 | 9.981 | 10.01 | 9.971 | 10.00 | 43,316 | -0.01(-0.15%) |
Apr 23, 2024 | 9.931 | 10.04 | 9.931 | 10.02 | 57,513 | +0.05(+0.55%) |
Apr 22, 2024 | 9.931 | 9.971 | 9.921 | 9.961 | 60,138 | +0.00(+0.00%) |
Apr 19, 2024 | 9.971 | 9.991 | 9.941 | 9.961 | 35,860 | +0.00(+0.00%) |
Apr 18, 2024 | 9.961 | 9.990 | 9.941 | 9.961 | 68,953 | -0.02(-0.20%) |
Apr 17, 2024 | 9.991 | 9.991 | 9.951 | 9.981 | 60,374 | -0.01(-0.10%) |
Apr 16, 2024 | 9.961 | 10.03 | 9.961 | 9.991 | 59,949 | -0.03(-0.30%) |
Apr 15, 2024 | 10.03 | 10.05 | 10.01 | 10.02 | 65,318 | -0.05(-0.49%) |
Apr 12, 2024 | 10.05 | 10.10 | 10.05 | 10.07 | 38,423 | -0.02(-0.20%) |
Apr 11, 2024 | 10.09 | 10.09 | 10.03 | 10.09 | 151,650 | +0.04(+0.40%) |
Apr 10, 2024 | 10.07 | 10.09 | 10.02 | 10.05 | 27,371 | -0.11(-1.08%) |
Apr 09, 2024 | 10.13 | 10.19 | 10.13 | 10.16 | 17,584 | +0.01(+0.10%) |
Apr 08, 2024 | 10.09 | 10.18 | 10.09 | 10.15 | 56,860 | +0.05(+0.49%) |
Apr 05, 2024 | 10.09 | 10.14 | 10.09 | 10.10 | 80,317 | -0.03(-0.29%) |
Apr 04, 2024 | 10.09 | 10.13 | 10.07 | 10.13 | 107,343 | +0.05(+0.48%) |
Apr 03, 2024 | 10.07 | 10.11 | 10.07 | 10.08 | 32,303 | -0.06(-0.59%) |
Apr 02, 2024 | 10.17 | 10.19 | 10.14 | 10.14 | 56,994 | -0.06(-0.58%) |
Apr 01, 2024 | 10.27 | 10.27 | 10.20 | 10.20 | 59,551 | -0.13(-1.25%) |
Mar 28, 2024 | 10.26 | 10.33 | 10.24 | 10.33 | 74,559 | +0.07(+0.68%) |
Mar 27, 2024 | 10.25 | 10.28 | 10.23 | 10.26 | 13,733 | +0.01(+0.10%) |
Mar 26, 2024 | 10.26 | 10.27 | 10.24 | 10.25 | 18,376 | +0.01(+0.10%) |
Mar 25, 2024 | 10.25 | 10.27 | 10.22 | 10.24 | 65,055 | -0.01(-0.10%) |
Mar 22, 2024 | 10.26 | 10.28 | 10.24 | 10.25 | 39,604 | +0.00(+0.00%) |
Mar 21, 2024 | 10.26 | 10.28 | 10.23 | 10.25 | 51,625 | -0.03(-0.29%) |
Mar 20, 2024 | 10.27 | 10.29 | 10.25 | 10.28 | 31,587 | -0.01(-0.10%) |
Mar 19, 2024 | 10.29 | 10.31 | 10.26 | 10.29 | 29,713 | +0.00(+0.00%) |
Mar 18, 2024 | 10.22 | 10.30 | 10.22 | 10.29 | 60,113 | +0.07(+0.68%) |
Mar 15, 2024 | 10.18 | 10.23 | 10.07 | 10.22 | 64,591 | +0.05(+0.49%) |
Mar 14, 2024 | 10.27 | 10.28 | 10.14 | 10.17 | 136,016 | -0.12(-1.16%) |
Mar 13, 2024 | 10.21 | 10.29 | 10.21 | 10.29 | 62,102 | +0.03(+0.29%) |
Mar 12, 2024 | 10.29 | 10.29 | 10.23 | 10.26 | 93,714 | -0.01(-0.10%) |
Mar 11, 2024 | 10.23 | 10.28 | 10.23 | 10.27 | 80,110 | +0.00(+0.00%) |
Mar 08, 2024 | 10.25 | 10.27 | 10.24 | 10.27 | 81,045 | +0.02(+0.19%) |
Mar 07, 2024 | 10.27 | 10.27 | 10.25 | 10.25 | 60,805 | +0.00(+0.00%) |
Mar 06, 2024 | 10.22 | 10.27 | 10.22 | 10.25 | 59,057 | +0.00(+0.00%) |
Mar 05, 2024 | 10.24 | 10.27 | 10.22 | 10.25 | 109,487 | +0.05(+0.49%) |
Mar 04, 2024 | 10.18 | 10.25 | 10.18 | 10.20 | 115,248 | -0.04(-0.44%) |