Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.39 | 10.41 | 10.39 | 10.39 | 39,574 | -0.04(-0.43%) |
May 21, 2024 | 10.43 | 10.44 | 10.40 | 10.44 | 51,666 | +0.02(+0.14%) |
May 20, 2024 | 10.35 | 10.42 | 10.34 | 10.42 | 59,977 | +0.10(+0.92%) |
May 17, 2024 | 10.38 | 10.38 | 10.32 | 10.32 | 49,124 | -0.08(-0.72%) |
May 16, 2024 | 10.38 | 10.43 | 10.38 | 10.40 | 32,934 | -0.02(-0.19%) |
May 15, 2024 | 10.39 | 10.42 | 10.35 | 10.42 | 24,617 | +0.06(+0.58%) |
May 14, 2024 | 10.37 | 10.39 | 10.23 | 10.36 | 84,104 | +0.00(+0.04%) |
May 13, 2024 | 10.36 | 10.36 | 10.31 | 10.36 | 54,233 | +0.03(+0.29%) |
May 10, 2024 | 10.33 | 10.33 | 10.29 | 10.33 | 50,145 | -0.02(-0.19%) |
May 09, 2024 | 10.38 | 10.38 | 10.31 | 10.35 | 44,818 | +0.01(+0.10%) |
May 08, 2024 | 10.26 | 10.34 | 10.26 | 10.34 | 56,679 | +0.08(+0.78%) |
May 07, 2024 | 10.23 | 10.28 | 10.20 | 10.26 | 76,252 | +0.08(+0.78%) |
May 06, 2024 | 10.18 | 10.18 | 10.14 | 10.18 | 44,582 | +0.08(+0.79%) |
May 03, 2024 | 10.07 | 10.13 | 10.06 | 10.10 | 228,191 | +0.08(+0.80%) |
May 02, 2024 | 10.04 | 10.04 | 9.987 | 10.02 | 117,689 | +0.01(+0.10%) |
May 01, 2024 | 10.03 | 10.04 | 9.997 | 10.01 | 211,257 | +0.01(+0.10%) |
Apr 30, 2024 | 9.967 | 10.01 | 9.967 | 9.997 | 55,166 | -0.02(-0.20%) |
Apr 29, 2024 | 10.04 | 10.05 | 9.997 | 10.02 | 32,486 | -0.00(-0.05%) |
Apr 26, 2024 | 10.02 | 10.05 | 10.01 | 10.02 | 29,511 | +0.02(+0.25%) |
Apr 25, 2024 | 10.01 | 10.02 | 9.967 | 9.997 | 59,274 | -0.07(-0.69%) |
Apr 24, 2024 | 10.08 | 10.08 | 10.05 | 10.07 | 41,363 | +0.00(+0.00%) |
Apr 23, 2024 | 10.02 | 10.10 | 10.02 | 10.07 | 31,723 | +0.03(+0.30%) |
Apr 22, 2024 | 10.08 | 10.09 | 10.03 | 10.04 | 36,535 | -0.03(-0.30%) |
Apr 19, 2024 | 10.14 | 10.15 | 10.07 | 10.07 | 67,692 | -0.05(-0.49%) |
Apr 18, 2024 | 10.14 | 10.15 | 10.07 | 10.12 | 47,506 | -0.00(-0.02%) |
Apr 17, 2024 | 10.13 | 10.14 | 10.08 | 10.12 | 31,937 | +0.03(+0.32%) |
Apr 16, 2024 | 10.06 | 10.14 | 9.997 | 10.09 | 38,075 | +0.01(+0.10%) |
Apr 15, 2024 | 10.12 | 10.16 | 10.05 | 10.08 | 155,409 | -0.10(-0.98%) |
Apr 12, 2024 | 10.20 | 10.20 | 10.16 | 10.18 | 41,621 | +0.01(+0.14%) |
Apr 11, 2024 | 10.22 | 10.22 | 10.15 | 10.16 | 80,177 | +0.00(+0.00%) |
Apr 10, 2024 | 10.25 | 10.25 | 10.12 | 10.16 | 123,562 | -0.16(-1.54%) |
Apr 09, 2024 | 10.28 | 10.32 | 10.28 | 10.32 | 20,577 | +0.03(+0.29%) |
Apr 08, 2024 | 10.31 | 10.32 | 10.28 | 10.29 | 41,607 | +0.03(+0.29%) |
Apr 05, 2024 | 10.23 | 10.31 | 10.23 | 10.26 | 45,906 | -0.02(-0.19%) |
Apr 04, 2024 | 10.38 | 10.38 | 10.27 | 10.28 | 80,799 | -0.02(-0.19%) |
Apr 03, 2024 | 10.30 | 10.35 | 10.27 | 10.30 | 71,989 | -0.06(-0.57%) |
Apr 02, 2024 | 10.30 | 10.39 | 10.26 | 10.36 | 85,643 | +0.00(+0.00%) |
Apr 01, 2024 | 10.44 | 10.47 | 10.32 | 10.36 | 54,203 | -0.07(-0.67%) |
Mar 28, 2024 | 10.40 | 10.44 | 10.40 | 10.43 | 39,365 | +0.00(+0.00%) |
Mar 27, 2024 | 10.44 | 10.46 | 10.38 | 10.43 | 64,188 | +0.05(+0.48%) |
Mar 26, 2024 | 10.44 | 10.44 | 10.38 | 10.38 | 38,968 | +0.01(+0.10%) |
Mar 25, 2024 | 10.39 | 10.39 | 10.36 | 10.37 | 32,826 | -0.07(-0.66%) |
Mar 22, 2024 | 10.45 | 10.45 | 10.41 | 10.44 | 7,741 | +0.06(+0.57%) |
Mar 21, 2024 | 10.44 | 10.47 | 10.38 | 10.38 | 30,178 | -0.05(-0.48%) |
Mar 20, 2024 | 10.45 | 10.49 | 10.42 | 10.43 | 31,007 | -0.04(-0.38%) |
Mar 19, 2024 | 10.49 | 10.49 | 10.45 | 10.47 | 54,329 | -0.02(-0.19%) |
Mar 18, 2024 | 10.46 | 10.50 | 10.46 | 10.49 | 10,293 | +0.03(+0.28%) |
Mar 15, 2024 | 10.41 | 10.47 | 10.37 | 10.46 | 155,673 | +0.05(+0.48%) |
Mar 14, 2024 | 10.47 | 10.47 | 10.40 | 10.41 | 31,348 | -0.07(-0.62%) |
Mar 13, 2024 | 10.47 | 10.49 | 10.45 | 10.48 | 38,059 | +0.03(+0.28%) |
Mar 12, 2024 | 10.42 | 10.47 | 10.41 | 10.45 | 96,213 | +0.03(+0.28%) |
Mar 11, 2024 | 10.41 | 10.43 | 10.40 | 10.42 | 35,898 | +0.03(+0.28%) |
Mar 08, 2024 | 10.37 | 10.40 | 10.35 | 10.39 | 78,672 | +0.00(+0.00%) |
Mar 07, 2024 | 10.33 | 10.39 | 10.31 | 10.39 | 58,602 | +0.06(+0.57%) |
Mar 06, 2024 | 10.29 | 10.35 | 10.27 | 10.33 | 86,833 | +0.03(+0.29%) |
Mar 05, 2024 | 10.44 | 10.44 | 10.28 | 10.30 | 130,645 | -0.09(-0.86%) |
Mar 04, 2024 | 10.35 | 10.42 | 10.32 | 10.39 | 114,065 | -0.01(-0.09%) |