Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.05 | 10.08 | 9.990 | 10.00 | 75,786 | -0.10(-0.99%) |
May 21, 2024 | 10.11 | 10.12 | 10.06 | 10.10 | 52,777 | -0.01(-0.10%) |
May 20, 2024 | 10.11 | 10.12 | 10.08 | 10.11 | 27,595 | +0.01(+0.10%) |
May 17, 2024 | 10.10 | 10.12 | 10.08 | 10.10 | 55,623 | +0.00(+0.00%) |
May 16, 2024 | 10.08 | 10.15 | 10.08 | 10.10 | 32,872 | -0.02(-0.20%) |
May 15, 2024 | 10.11 | 10.15 | 10.10 | 10.12 | 36,740 | +0.07(+0.70%) |
May 14, 2024 | 10.06 | 10.07 | 10.05 | 10.05 | 26,341 | -0.00(-0.01%) |
May 13, 2024 | 10.05 | 10.06 | 10.04 | 10.05 | 67,794 | +0.02(+0.20%) |
May 10, 2024 | 10.01 | 10.07 | 9.991 | 10.03 | 69,583 | -0.02(-0.20%) |
May 09, 2024 | 10.06 | 10.07 | 10.03 | 10.05 | 30,476 | +0.00(+0.00%) |
May 08, 2024 | 10.01 | 10.08 | 10.01 | 10.05 | 37,216 | +0.01(+0.10%) |
May 07, 2024 | 10.02 | 10.06 | 9.992 | 10.04 | 88,158 | +0.08(+0.80%) |
May 06, 2024 | 9.932 | 9.971 | 9.922 | 9.961 | 84,953 | +0.05(+0.50%) |
May 03, 2024 | 9.882 | 9.932 | 9.872 | 9.912 | 56,807 | +0.08(+0.81%) |
May 02, 2024 | 9.792 | 9.832 | 9.762 | 9.832 | 66,347 | +0.01(+0.10%) |
May 01, 2024 | 9.772 | 9.842 | 9.762 | 9.822 | 71,348 | +0.06(+0.61%) |
Apr 30, 2024 | 9.772 | 9.772 | 9.742 | 9.762 | 82,859 | -0.03(-0.30%) |
Apr 29, 2024 | 9.772 | 9.807 | 9.762 | 9.792 | 65,932 | +0.04(+0.41%) |
Apr 26, 2024 | 9.713 | 9.772 | 9.713 | 9.752 | 61,474 | +0.03(+0.27%) |
Apr 25, 2024 | 9.752 | 9.752 | 9.693 | 9.727 | 55,986 | -0.08(-0.77%) |
Apr 24, 2024 | 9.792 | 9.852 | 9.792 | 9.802 | 68,665 | -0.05(-0.51%) |
Apr 23, 2024 | 9.862 | 9.892 | 9.852 | 9.852 | 30,083 | -0.01(-0.10%) |
Apr 22, 2024 | 9.862 | 9.862 | 9.812 | 9.862 | 59,698 | +0.03(+0.30%) |
Apr 19, 2024 | 9.832 | 9.872 | 9.832 | 9.832 | 28,681 | +0.01(+0.10%) |
Apr 18, 2024 | 9.832 | 9.852 | 9.819 | 9.822 | 36,726 | -0.05(-0.50%) |
Apr 17, 2024 | 9.842 | 9.872 | 9.832 | 9.872 | 39,973 | +0.05(+0.51%) |
Apr 16, 2024 | 9.792 | 9.842 | 9.742 | 9.822 | 67,792 | +0.00(+0.00%) |
Apr 15, 2024 | 9.872 | 9.882 | 9.802 | 9.822 | 39,260 | -0.10(-1.00%) |
Apr 12, 2024 | 9.942 | 9.961 | 9.912 | 9.922 | 36,269 | +0.01(+0.09%) |
Apr 11, 2024 | 9.932 | 9.932 | 9.868 | 9.913 | 44,719 | +0.02(+0.20%) |
Apr 10, 2024 | 9.962 | 9.962 | 9.893 | 9.893 | 45,515 | -0.14(-1.38%) |
Apr 09, 2024 | 10.07 | 10.07 | 10.01 | 10.03 | 56,777 | -0.03(-0.30%) |
Apr 08, 2024 | 10.05 | 10.09 | 10.03 | 10.06 | 37,840 | +0.02(+0.20%) |
Apr 05, 2024 | 10.01 | 10.06 | 10.00 | 10.04 | 46,252 | -0.02(-0.20%) |
Apr 04, 2024 | 10.11 | 10.12 | 10.04 | 10.06 | 62,653 | -0.04(-0.39%) |
Apr 03, 2024 | 10.10 | 10.13 | 10.04 | 10.10 | 65,717 | -0.05(-0.49%) |
Apr 02, 2024 | 10.13 | 10.17 | 10.11 | 10.15 | 59,015 | -0.07(-0.68%) |
Apr 01, 2024 | 10.38 | 10.38 | 10.16 | 10.22 | 59,635 | -0.19(-1.81%) |
Mar 28, 2024 | 10.28 | 10.41 | 10.23 | 10.41 | 63,509 | +0.10(+0.96%) |
Mar 27, 2024 | 10.26 | 10.31 | 10.25 | 10.31 | 81,185 | +0.03(+0.29%) |
Mar 26, 2024 | 10.31 | 10.31 | 10.24 | 10.28 | 72,976 | +0.00(+0.00%) |
Mar 25, 2024 | 10.29 | 10.30 | 10.26 | 10.28 | 36,668 | -0.04(-0.38%) |
Mar 22, 2024 | 10.36 | 10.37 | 10.30 | 10.32 | 50,013 | +0.02(+0.19%) |
Mar 21, 2024 | 10.36 | 10.38 | 10.30 | 10.30 | 44,938 | -0.08(-0.76%) |
Mar 20, 2024 | 10.36 | 10.39 | 10.34 | 10.38 | 18,855 | -0.01(-0.10%) |
Mar 19, 2024 | 10.38 | 10.42 | 10.37 | 10.39 | 15,817 | -0.02(-0.19%) |
Mar 18, 2024 | 10.42 | 10.42 | 10.36 | 10.41 | 42,736 | +0.07(+0.67%) |
Mar 15, 2024 | 10.30 | 10.36 | 10.28 | 10.34 | 31,876 | +0.01(+0.10%) |
Mar 14, 2024 | 10.36 | 10.37 | 10.29 | 10.33 | 45,225 | -0.05(-0.49%) |
Mar 13, 2024 | 10.35 | 10.40 | 10.35 | 10.38 | 34,434 | +0.03(+0.29%) |
Mar 12, 2024 | 10.36 | 10.39 | 10.34 | 10.35 | 28,139 | -0.03(-0.29%) |
Mar 11, 2024 | 10.41 | 10.45 | 10.37 | 10.38 | 24,379 | -0.05(-0.47%) |
Mar 08, 2024 | 10.44 | 10.50 | 10.41 | 10.43 | 46,656 | +0.00(+0.00%) |
Mar 07, 2024 | 10.42 | 10.47 | 10.39 | 10.43 | 19,568 | +0.03(+0.28%) |
Mar 06, 2024 | 10.39 | 10.44 | 10.37 | 10.40 | 43,078 | +0.01(+0.09%) |
Mar 05, 2024 | 10.40 | 10.40 | 10.37 | 10.39 | 30,409 | +0.02(+0.19%) |
Mar 04, 2024 | 10.35 | 10.41 | 10.30 | 10.37 | 35,705 | +0.02(+0.19%) |