Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.84 | 10.84 | 10.58 | 10.58 | 8,973 | -0.30(-2.76%) |
May 09, 2024 | 10.46 | 10.88 | 10.46 | 10.88 | 6,180 | +0.40(+3.82%) |
May 08, 2024 | 10.41 | 10.53 | 10.33 | 10.48 | 13,584 | -0.04(-0.38%) |
May 07, 2024 | 10.52 | 10.60 | 10.52 | 10.52 | 8,449 | -0.04(-0.38%) |
May 06, 2024 | 10.52 | 10.56 | 10.46 | 10.56 | 8,997 | +0.19(+1.78%) |
May 03, 2024 | 10.40 | 10.51 | 10.34 | 10.38 | 8,376 | +0.18(+1.72%) |
May 02, 2024 | 9.860 | 10.23 | 9.860 | 10.20 | 10,405 | +0.35(+3.55%) |
May 01, 2024 | 9.850 | 10.14 | 9.750 | 9.850 | 13,836 | -0.02(-0.20%) |
Apr 30, 2024 | 9.970 | 9.970 | 9.710 | 9.870 | 12,788 | -0.16(-1.60%) |
Apr 29, 2024 | 9.610 | 10.06 | 9.610 | 10.03 | 10,548 | +0.44(+4.59%) |
Apr 26, 2024 | 9.390 | 9.590 | 9.390 | 9.590 | 5,649 | +0.33(+3.56%) |
Apr 25, 2024 | 9.160 | 9.310 | 9.150 | 9.260 | 3,983 | +0.04(+0.48%) |
Apr 24, 2024 | 9.380 | 9.380 | 9.125 | 9.216 | 6,604 | -0.16(-1.75%) |
Apr 23, 2024 | 9.260 | 9.450 | 9.240 | 9.380 | 1,946 | +0.05(+0.54%) |
Apr 22, 2024 | 9.250 | 9.350 | 9.190 | 9.330 | 3,206 | +0.06(+0.68%) |
Apr 19, 2024 | 9.360 | 9.360 | 9.250 | 9.267 | 6,760 | -0.08(-0.89%) |
Apr 18, 2024 | 9.530 | 9.530 | 9.310 | 9.350 | 11,451 | -0.20(-2.09%) |
Apr 17, 2024 | 9.570 | 9.600 | 9.480 | 9.550 | 6,163 | +0.15(+1.60%) |
Apr 16, 2024 | 9.600 | 9.600 | 9.350 | 9.400 | 12,318 | -0.35(-3.59%) |
Apr 15, 2024 | 10.02 | 10.10 | 9.690 | 9.750 | 12,567 | -0.12(-1.22%) |
Apr 12, 2024 | 10.23 | 10.25 | 9.870 | 9.870 | 12,413 | -0.51(-4.91%) |
Apr 11, 2024 | 10.37 | 10.38 | 10.17 | 10.38 | 14,962 | +0.15(+1.47%) |
Apr 10, 2024 | 10.24 | 10.30 | 10.00 | 10.23 | 14,710 | -0.17(-1.63%) |
Apr 09, 2024 | 10.34 | 10.43 | 10.28 | 10.40 | 17,183 | +0.20(+1.96%) |
Apr 08, 2024 | 9.950 | 10.23 | 9.950 | 10.20 | 9,650 | +0.42(+4.29%) |
Apr 05, 2024 | 9.810 | 9.860 | 9.775 | 9.780 | 6,661 | -0.14(-1.41%) |
Apr 04, 2024 | 10.19 | 10.19 | 9.840 | 9.920 | 15,096 | -0.17(-1.68%) |
Apr 03, 2024 | 9.900 | 10.10 | 9.875 | 10.09 | 17,584 | +0.21(+2.13%) |
Apr 02, 2024 | 9.810 | 9.900 | 9.780 | 9.880 | 5,579 | -0.06(-0.60%) |
Apr 01, 2024 | 9.990 | 10.00 | 9.900 | 9.940 | 8,858 | -0.05(-0.50%) |
Mar 28, 2024 | 9.910 | 10.02 | 9.800 | 9.990 | 17,411 | +0.01(+0.10%) |
Mar 27, 2024 | 9.510 | 9.980 | 9.480 | 9.980 | 9,553 | +0.58(+6.17%) |
Mar 26, 2024 | 9.650 | 9.650 | 9.400 | 9.400 | 4,155 | -0.29(-3.04%) |
Mar 25, 2024 | 9.780 | 9.810 | 9.670 | 9.694 | 17,292 | -0.09(-0.94%) |
Mar 22, 2024 | 10.00 | 10.00 | 9.767 | 9.786 | 7,133 | -0.26(-2.63%) |
Mar 21, 2024 | 10.15 | 10.34 | 10.05 | 10.05 | 13,111 | -0.08(-0.79%) |
Mar 20, 2024 | 9.930 | 10.23 | 9.880 | 10.13 | 10,514 | +0.10(+1.00%) |
Mar 19, 2024 | 10.00 | 10.03 | 9.900 | 10.03 | 9,524 | -0.01(-0.10%) |
Mar 18, 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 7,557 | -0.09(-0.89%) |
Mar 15, 2024 | 10.05 | 10.13 | 10.01 | 10.13 | 18,485 | -0.06(-0.64%) |
Mar 14, 2024 | 10.48 | 10.48 | 10.15 | 10.20 | 10,536 | -0.27(-2.53%) |
Mar 13, 2024 | 10.40 | 10.53 | 10.40 | 10.46 | 11,142 | +0.09(+0.87%) |
Mar 12, 2024 | 10.41 | 10.48 | 10.31 | 10.37 | 4,319 | +0.09(+0.88%) |
Mar 11, 2024 | 10.08 | 10.29 | 10.08 | 10.28 | 15,857 | +0.22(+2.21%) |
Mar 08, 2024 | 10.30 | 10.35 | 10.03 | 10.06 | 6,910 | -0.17(-1.64%) |
Mar 07, 2024 | 10.24 | 10.35 | 10.18 | 10.22 | 12,142 | +0.15(+1.47%) |
Mar 06, 2024 | 9.910 | 10.13 | 9.820 | 10.08 | 14,399 | +0.41(+4.20%) |
Mar 05, 2024 | 10.08 | 10.09 | 9.620 | 9.670 | 17,775 | -0.76(-7.29%) |
Mar 04, 2024 | 10.75 | 10.75 | 10.43 | 10.43 | 18,260 | -0.52(-4.75%) |