Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.25 | 10.26 | 10.18 | 10.26 | 103,211 | +0.06(+0.59%) |
Jun 27, 2024 | 10.21 | 10.24 | 10.17 | 10.20 | 113,313 | +0.00(+0.00%) |
Jun 26, 2024 | 10.12 | 10.21 | 10.07 | 10.20 | 71,515 | +0.07(+0.69%) |
Jun 25, 2024 | 10.18 | 10.18 | 10.09 | 10.13 | 146,721 | -0.01(-0.10%) |
Jun 24, 2024 | 10.15 | 10.18 | 10.14 | 10.14 | 55,612 | -0.00(-0.05%) |
Jun 21, 2024 | 10.16 | 10.16 | 10.13 | 10.14 | 49,822 | -0.02(-0.24%) |
Jun 20, 2024 | 10.14 | 10.23 | 10.14 | 10.17 | 63,962 | -0.03(-0.33%) |
Jun 18, 2024 | 10.16 | 10.21 | 10.15 | 10.20 | 61,435 | +0.07(+0.68%) |
Jun 17, 2024 | 10.18 | 10.20 | 10.12 | 10.13 | 82,239 | -0.02(-0.25%) |
Jun 14, 2024 | 10.23 | 10.23 | 10.15 | 10.16 | 110,164 | +0.01(+0.15%) |
Jun 13, 2024 | 10.14 | 10.19 | 10.14 | 10.14 | 36,803 | +0.03(+0.30%) |
Jun 12, 2024 | 10.14 | 10.18 | 10.10 | 10.12 | 114,447 | +0.03(+0.33%) |
Jun 11, 2024 | 10.08 | 10.13 | 10.06 | 10.08 | 76,006 | +0.03(+0.26%) |
Jun 10, 2024 | 10.04 | 10.07 | 10.02 | 10.06 | 103,895 | +0.05(+0.50%) |
Jun 07, 2024 | 9.966 | 10.05 | 9.926 | 10.01 | 133,186 | +0.03(+0.30%) |
Jun 06, 2024 | 9.986 | 10.02 | 9.966 | 9.976 | 108,209 | -0.01(-0.10%) |
Jun 05, 2024 | 9.986 | 10.01 | 9.976 | 9.986 | 146,499 | +0.00(+0.00%) |
Jun 04, 2024 | 10.06 | 10.06 | 9.956 | 9.986 | 96,323 | +0.03(+0.30%) |
Jun 03, 2024 | 9.996 | 9.997 | 9.936 | 9.956 | 33,394 | +0.03(+0.30%) |
May 31, 2024 | 9.896 | 9.956 | 9.896 | 9.926 | 46,087 | +0.06(+0.61%) |
May 30, 2024 | 9.886 | 9.926 | 9.866 | 9.866 | 47,159 | -0.02(-0.20%) |
May 29, 2024 | 9.926 | 9.966 | 9.851 | 9.886 | 70,289 | -0.04(-0.40%) |
May 28, 2024 | 9.926 | 9.965 | 9.896 | 9.926 | 60,260 | -0.05(-0.50%) |
May 24, 2024 | 9.936 | 9.976 | 9.886 | 9.976 | 42,400 | +0.04(+0.40%) |
May 23, 2024 | 10.03 | 10.03 | 9.766 | 9.936 | 80,968 | -0.09(-0.85%) |
May 22, 2024 | 10.04 | 10.06 | 9.986 | 10.02 | 91,433 | -0.02(-0.19%) |
May 21, 2024 | 10.08 | 10.08 | 10.04 | 10.04 | 33,301 | +0.01(+0.10%) |
May 20, 2024 | 10.08 | 10.08 | 10.02 | 10.03 | 38,335 | -0.01(-0.15%) |
May 17, 2024 | 10.10 | 10.12 | 10.04 | 10.05 | 65,669 | -0.02(-0.25%) |
May 16, 2024 | 10.07 | 10.15 | 10.01 | 10.07 | 95,506 | +0.03(+0.29%) |
May 15, 2024 | 9.971 | 10.07 | 9.946 | 10.04 | 77,400 | +0.10(+1.00%) |
May 14, 2024 | 9.931 | 9.971 | 9.921 | 9.942 | 187,070 | +0.02(+0.21%) |
May 13, 2024 | 9.951 | 9.951 | 9.921 | 9.921 | 64,499 | -0.01(-0.10%) |
May 10, 2024 | 9.961 | 9.961 | 9.891 | 9.931 | 95,243 | -0.01(-0.10%) |
May 09, 2024 | 9.971 | 9.971 | 9.930 | 9.941 | 74,720 | +0.03(+0.32%) |
May 08, 2024 | 9.911 | 9.931 | 9.772 | 9.909 | 188,637 | +0.05(+0.49%) |
May 07, 2024 | 9.871 | 9.911 | 9.812 | 9.861 | 138,929 | +0.08(+0.85%) |
May 06, 2024 | 9.842 | 9.842 | 9.762 | 9.777 | 105,814 | +0.00(+0.05%) |
May 03, 2024 | 9.762 | 9.802 | 9.663 | 9.772 | 87,090 | +0.05(+0.56%) |
May 02, 2024 | 9.693 | 9.722 | 9.653 | 9.718 | 41,700 | +0.06(+0.67%) |
May 01, 2024 | 9.693 | 9.712 | 9.623 | 9.653 | 157,270 | +0.00(+0.00%) |
Apr 30, 2024 | 9.663 | 9.683 | 9.648 | 9.653 | 108,791 | -0.01(-0.10%) |
Apr 29, 2024 | 9.703 | 9.703 | 9.663 | 9.663 | 76,647 | -0.02(-0.21%) |
Apr 26, 2024 | 9.693 | 9.747 | 9.673 | 9.683 | 54,319 | -0.00(-0.05%) |
Apr 25, 2024 | 9.703 | 9.703 | 9.653 | 9.688 | 20,324 | -0.03(-0.36%) |
Apr 24, 2024 | 9.752 | 9.757 | 9.723 | 9.723 | 58,529 | -0.03(-0.31%) |
Apr 23, 2024 | 9.703 | 9.772 | 9.703 | 9.752 | 54,963 | +0.03(+0.36%) |
Apr 22, 2024 | 9.708 | 9.774 | 9.708 | 9.717 | 41,019 | -0.00(-0.00%) |
Apr 19, 2024 | 9.787 | 9.797 | 9.708 | 9.718 | 69,583 | -0.01(-0.10%) |
Apr 18, 2024 | 9.727 | 9.747 | 9.683 | 9.727 | 45,378 | -0.01(-0.10%) |
Apr 17, 2024 | 9.708 | 9.753 | 9.688 | 9.737 | 42,081 | +0.05(+0.51%) |
Apr 16, 2024 | 9.648 | 9.713 | 9.648 | 9.688 | 34,944 | +0.01(+0.10%) |
Apr 15, 2024 | 9.727 | 9.727 | 9.673 | 9.678 | 55,282 | -0.08(-0.81%) |
Apr 12, 2024 | 9.747 | 9.777 | 9.737 | 9.757 | 69,083 | +0.02(+0.20%) |
Apr 11, 2024 | 9.767 | 9.767 | 9.688 | 9.737 | 80,890 | +0.04(+0.41%) |
Apr 10, 2024 | 9.797 | 9.816 | 9.658 | 9.698 | 119,140 | -0.14(-1.41%) |
Apr 09, 2024 | 9.807 | 9.846 | 9.797 | 9.836 | 89,925 | +0.04(+0.45%) |
Apr 08, 2024 | 9.777 | 9.856 | 9.777 | 9.792 | 44,763 | -0.01(-0.15%) |
Apr 05, 2024 | 9.757 | 9.836 | 9.757 | 9.807 | 136,532 | +0.00(+0.00%) |
Apr 04, 2024 | 9.836 | 9.866 | 9.787 | 9.807 | 127,406 | -0.05(-0.50%) |
Apr 03, 2024 | 9.886 | 9.901 | 9.816 | 9.856 | 160,391 | -0.07(-0.70%) |
Apr 02, 2024 | 9.935 | 9.965 | 9.909 | 9.925 | 52,906 | -0.07(-0.69%) |