Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 10.43 | 10.43 | 10.22 | 10.28 | 13,049 | -0.09(-0.87%) |
May 20, 2024 | 10.48 | 10.53 | 10.37 | 10.37 | 11,962 | -0.11(-1.05%) |
May 17, 2024 | 10.38 | 10.70 | 10.38 | 10.48 | 5,994 | +0.11(+1.06%) |
May 16, 2024 | 10.27 | 10.50 | 10.25 | 10.37 | 14,023 | +0.01(+0.10%) |
May 15, 2024 | 10.18 | 10.39 | 10.18 | 10.36 | 5,923 | +0.21(+2.07%) |
May 14, 2024 | 10.05 | 10.15 | 10.03 | 10.15 | 25,355 | +0.10(+1.00%) |
May 13, 2024 | 10.06 | 10.13 | 10.05 | 10.05 | 12,078 | -0.04(-0.40%) |
May 10, 2024 | 10.03 | 10.09 | 10.00 | 10.09 | 2,196 | -0.01(-0.10%) |
May 09, 2024 | 9.900 | 10.10 | 9.900 | 10.10 | 8,806 | +0.20(+2.02%) |
May 08, 2024 | 9.801 | 9.979 | 9.801 | 9.900 | 8,641 | +0.07(+0.70%) |
May 07, 2024 | 9.841 | 10.12 | 9.831 | 9.831 | 12,135 | -0.15(-1.49%) |
May 06, 2024 | 9.969 | 10.11 | 9.950 | 9.979 | 5,867 | +0.08(+0.80%) |
May 03, 2024 | 9.979 | 9.979 | 9.860 | 9.900 | 3,581 | +0.10(+1.01%) |
May 02, 2024 | 9.811 | 9.989 | 9.791 | 9.801 | 4,995 | +0.12(+1.23%) |
May 01, 2024 | 9.672 | 9.791 | 9.648 | 9.682 | 13,787 | +0.11(+1.14%) |
Apr 30, 2024 | 9.722 | 9.722 | 9.504 | 9.573 | 35,033 | -0.19(-1.93%) |
Apr 29, 2024 | 9.976 | 9.976 | 9.722 | 9.761 | 22,473 | -0.19(-1.89%) |
Apr 26, 2024 | 9.979 | 10.08 | 9.950 | 9.950 | 6,571 | +0.00(+0.00%) |
Apr 25, 2024 | 9.999 | 10.11 | 9.950 | 9.950 | 6,164 | -0.11(-1.08%) |
Apr 24, 2024 | 10.02 | 10.07 | 10.02 | 10.06 | 6,003 | +0.04(+0.40%) |
Apr 23, 2024 | 10.09 | 10.23 | 10.02 | 10.02 | 8,716 | +0.12(+1.20%) |
Apr 22, 2024 | 10.02 | 10.04 | 9.900 | 9.900 | 9,079 | +0.00(+0.00%) |
Apr 19, 2024 | 9.999 | 10.04 | 9.900 | 9.900 | 13,178 | +0.00(+0.00%) |
Apr 18, 2024 | 9.989 | 9.989 | 9.900 | 9.900 | 6,627 | -0.02(-0.20%) |
Apr 17, 2024 | 10.14 | 10.14 | 9.910 | 9.920 | 15,330 | -0.13(-1.28%) |
Apr 16, 2024 | 10.21 | 10.22 | 10.02 | 10.05 | 19,905 | -0.15(-1.46%) |
Apr 15, 2024 | 10.23 | 10.25 | 10.20 | 10.20 | 20,131 | +0.00(+0.00%) |
Apr 12, 2024 | 10.22 | 10.24 | 10.14 | 10.20 | 11,284 | +0.00(+0.00%) |
Apr 11, 2024 | 10.21 | 10.40 | 10.20 | 10.20 | 8,805 | +0.06(+0.59%) |
Apr 10, 2024 | 10.29 | 10.29 | 10.01 | 10.14 | 8,750 | -0.01(-0.10%) |
Apr 09, 2024 | 10.15 | 10.32 | 10.15 | 10.15 | 6,685 | -0.05(-0.49%) |
Apr 08, 2024 | 10.39 | 10.47 | 10.19 | 10.20 | 10,926 | -0.05(-0.48%) |
Apr 05, 2024 | 10.20 | 10.43 | 10.20 | 10.25 | 5,010 | +0.06(+0.58%) |
Apr 04, 2024 | 10.17 | 10.35 | 10.17 | 10.19 | 3,489 | +0.02(+0.19%) |
Apr 03, 2024 | 10.17 | 10.49 | 10.17 | 10.17 | 13,654 | -0.04(-0.39%) |
Apr 02, 2024 | 10.39 | 10.45 | 10.21 | 10.21 | 18,251 | -0.19(-1.81%) |
Apr 01, 2024 | 10.48 | 10.48 | 10.39 | 10.39 | 6,512 | +0.00(+0.00%) |
Mar 28, 2024 | 10.22 | 10.50 | 10.22 | 10.39 | 8,493 | +0.23(+2.24%) |
Mar 27, 2024 | 10.17 | 10.22 | 10.17 | 10.17 | 3,535 | +0.00(+0.00%) |
Mar 26, 2024 | 10.20 | 10.25 | 10.17 | 10.17 | 9,447 | -0.03(-0.29%) |
Mar 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 1,839 | -0.22(-2.09%) |
Mar 22, 2024 | 10.26 | 10.45 | 10.19 | 10.41 | 3,283 | +0.07(+0.67%) |
Mar 21, 2024 | 10.23 | 10.38 | 10.23 | 10.35 | 7,056 | +0.14(+1.36%) |
Mar 20, 2024 | 10.06 | 10.21 | 9.959 | 10.21 | 4,313 | +0.20(+1.98%) |
Mar 19, 2024 | 10.32 | 10.32 | 10.01 | 10.01 | 5,554 | -0.14(-1.37%) |
Mar 18, 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 7,138 | -0.05(-0.49%) |
Mar 15, 2024 | 10.11 | 10.22 | 10.11 | 10.20 | 8,283 | +0.09(+0.88%) |
Mar 14, 2024 | 10.14 | 10.17 | 10.01 | 10.11 | 7,577 | +0.01(+0.10%) |
Mar 13, 2024 | 10.13 | 10.13 | 10.06 | 10.10 | 2,362 | +0.12(+1.19%) |
Mar 12, 2024 | 10.02 | 10.13 | 9.900 | 9.979 | 24,086 | -0.01(-0.10%) |
Mar 11, 2024 | 10.05 | 10.05 | 9.940 | 9.989 | 5,125 | +0.02(+0.20%) |
Mar 08, 2024 | 9.900 | 10.02 | 9.900 | 9.969 | 9,468 | +0.05(+0.50%) |
Mar 07, 2024 | 9.920 | 10.10 | 9.900 | 9.920 | 84,298 | +0.07(+0.70%) |
Mar 06, 2024 | 9.900 | 9.904 | 9.851 | 9.851 | 9,514 | +0.04(+0.40%) |
Mar 05, 2024 | 9.672 | 9.811 | 9.672 | 9.811 | 4,487 | +0.11(+1.12%) |
Mar 04, 2024 | 9.860 | 9.860 | 9.702 | 9.702 | 19,338 | -0.10(-1.01%) |