Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.25 | 10.25 | 10.18 | 10.19 | 471,785 | +0.00(+0.00%) |
May 23, 2024 | 10.28 | 10.31 | 10.18 | 10.19 | 681,066 | -0.08(-0.78%) |
May 22, 2024 | 10.33 | 10.34 | 10.26 | 10.27 | 635,009 | -0.05(-0.48%) |
May 21, 2024 | 10.25 | 10.38 | 10.24 | 10.32 | 990,556 | +0.06(+0.58%) |
May 20, 2024 | 10.24 | 10.27 | 10.23 | 10.26 | 656,710 | +0.05(+0.49%) |
May 17, 2024 | 10.22 | 10.23 | 10.20 | 10.21 | 502,969 | +0.01(+0.10%) |
May 16, 2024 | 10.22 | 10.22 | 10.17 | 10.20 | 766,878 | +0.00(+0.00%) |
May 15, 2024 | 10.16 | 10.25 | 10.13 | 10.20 | 743,088 | +0.07(+0.69%) |
May 14, 2024 | 10.15 | 10.15 | 10.12 | 10.13 | 602,078 | -0.02(-0.20%) |
May 13, 2024 | 10.13 | 10.16 | 10.11 | 10.15 | 466,096 | +0.03(+0.30%) |
May 10, 2024 | 10.16 | 10.18 | 10.07 | 10.12 | 825,272 | -0.05(-0.49%) |
May 09, 2024 | 10.12 | 10.17 | 10.06 | 10.17 | 1,076,333 | +0.04(+0.39%) |
May 08, 2024 | 10.12 | 10.16 | 10.07 | 10.13 | 766,653 | +0.04(+0.39%) |
May 07, 2024 | 10.09 | 10.14 | 10.07 | 10.09 | 917,247 | +0.00(+0.00%) |
May 06, 2024 | 9.983 | 10.11 | 9.973 | 10.09 | 1,379,283 | +0.14(+1.38%) |
May 03, 2024 | 9.944 | 9.953 | 9.924 | 9.953 | 1,143,893 | +0.05(+0.50%) |
May 02, 2024 | 9.914 | 9.914 | 9.894 | 9.904 | 514,221 | +0.03(+0.30%) |
May 01, 2024 | 9.894 | 9.894 | 9.865 | 9.875 | 616,676 | -0.02(-0.20%) |
Apr 30, 2024 | 9.904 | 9.904 | 9.884 | 9.894 | 447,394 | +0.01(+0.10%) |
Apr 29, 2024 | 9.894 | 9.904 | 9.855 | 9.884 | 528,133 | +0.02(+0.20%) |
Apr 26, 2024 | 9.875 | 9.884 | 9.855 | 9.865 | 423,283 | +0.03(+0.30%) |
Apr 25, 2024 | 9.865 | 9.865 | 9.816 | 9.835 | 496,300 | -0.04(-0.40%) |
Apr 24, 2024 | 9.884 | 9.884 | 9.835 | 9.875 | 383,568 | +0.01(+0.10%) |
Apr 23, 2024 | 9.825 | 9.870 | 9.825 | 9.865 | 569,476 | +0.04(+0.40%) |
Apr 22, 2024 | 9.806 | 9.825 | 9.806 | 9.825 | 519,730 | +0.02(+0.20%) |
Apr 19, 2024 | 9.825 | 9.835 | 9.796 | 9.806 | 485,467 | +0.01(+0.10%) |
Apr 18, 2024 | 9.796 | 9.806 | 9.786 | 9.796 | 500,914 | -0.01(-0.10%) |
Apr 17, 2024 | 9.776 | 9.806 | 9.766 | 9.806 | 439,388 | +0.04(+0.40%) |
Apr 16, 2024 | 9.806 | 9.815 | 9.712 | 9.766 | 702,526 | -0.02(-0.20%) |
Apr 15, 2024 | 9.904 | 9.912 | 9.747 | 9.786 | 849,307 | -0.06(-0.60%) |
Apr 12, 2024 | 9.944 | 9.953 | 9.835 | 9.845 | 678,096 | -0.10(-0.99%) |
Apr 11, 2024 | 9.944 | 9.953 | 9.865 | 9.944 | 684,862 | +0.00(+0.00%) |
Apr 10, 2024 | 9.953 | 9.983 | 9.914 | 9.944 | 986,454 | -0.04(-0.39%) |
Apr 09, 2024 | 9.983 | 10.01 | 9.953 | 9.983 | 896,266 | -0.02(-0.20%) |
Apr 08, 2024 | 9.935 | 10.00 | 9.925 | 10.00 | 1,179,512 | +0.08(+0.78%) |
Apr 05, 2024 | 9.886 | 9.925 | 9.828 | 9.925 | 939,479 | +0.07(+0.69%) |
Apr 04, 2024 | 9.886 | 9.906 | 9.848 | 9.857 | 774,159 | -0.04(-0.39%) |
Apr 03, 2024 | 9.857 | 9.896 | 9.809 | 9.896 | 1,337,261 | +0.06(+0.59%) |
Apr 02, 2024 | 9.838 | 9.857 | 9.799 | 9.838 | 647,675 | +0.00(+0.00%) |
Apr 01, 2024 | 9.818 | 9.838 | 9.799 | 9.838 | 622,161 | +0.04(+0.40%) |
Mar 28, 2024 | 9.828 | 9.838 | 9.780 | 9.799 | 711,475 | -0.02(-0.20%) |
Mar 27, 2024 | 9.770 | 9.818 | 9.751 | 9.818 | 641,597 | +0.08(+0.80%) |
Mar 26, 2024 | 9.712 | 9.780 | 9.707 | 9.741 | 900,160 | +0.04(+0.40%) |
Mar 25, 2024 | 9.702 | 9.717 | 9.683 | 9.702 | 695,574 | +0.01(+0.10%) |
Mar 22, 2024 | 9.712 | 9.722 | 9.683 | 9.692 | 965,345 | +0.00(+0.00%) |
Mar 21, 2024 | 9.731 | 9.751 | 9.673 | 9.692 | 848,676 | +0.00(+0.00%) |
Mar 20, 2024 | 9.712 | 9.741 | 9.683 | 9.692 | 639,093 | +0.00(+0.00%) |
Mar 19, 2024 | 9.712 | 9.741 | 9.673 | 9.692 | 632,858 | -0.01(-0.10%) |
Mar 18, 2024 | 9.857 | 9.857 | 9.683 | 9.702 | 842,900 | -0.12(-1.18%) |
Mar 15, 2024 | 9.925 | 9.925 | 9.799 | 9.818 | 472,536 | -0.01(-0.10%) |
Mar 14, 2024 | 9.944 | 9.950 | 9.760 | 9.828 | 601,689 | -0.12(-1.17%) |
Mar 13, 2024 | 9.867 | 10.00 | 9.848 | 9.944 | 740,218 | +0.08(+0.79%) |
Mar 12, 2024 | 9.770 | 9.867 | 9.723 | 9.867 | 925,035 | +0.11(+1.09%) |
Mar 11, 2024 | 9.731 | 9.760 | 9.702 | 9.760 | 370,985 | +0.01(+0.10%) |
Mar 08, 2024 | 9.789 | 9.789 | 9.731 | 9.751 | 554,610 | -0.03(-0.30%) |
Mar 07, 2024 | 9.731 | 9.789 | 9.692 | 9.780 | 728,186 | +0.26(+2.75%) |
Mar 06, 2024 | 9.527 | 9.527 | 9.480 | 9.518 | 1,317,673 | +0.05(+0.50%) |
Mar 05, 2024 | 9.480 | 9.480 | 9.434 | 9.471 | 1,235,784 | +0.00(+0.00%) |
Mar 04, 2024 | 9.527 | 9.535 | 9.462 | 9.471 | 739,124 | -0.04(-0.39%) |