Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.11 | 10.11 | 10.05 | 10.08 | 19,374 | +0.01(+0.10%) |
May 23, 2024 | 10.11 | 10.14 | 10.06 | 10.07 | 41,941 | -0.04(-0.40%) |
May 22, 2024 | 10.22 | 10.23 | 10.11 | 10.11 | 45,647 | -0.19(-1.84%) |
May 21, 2024 | 10.36 | 10.36 | 10.29 | 10.30 | 42,038 | +0.00(+0.00%) |
May 20, 2024 | 10.37 | 10.37 | 10.29 | 10.30 | 37,677 | -0.04(-0.43%) |
May 17, 2024 | 10.34 | 10.35 | 10.30 | 10.35 | 24,008 | +0.03(+0.24%) |
May 16, 2024 | 10.28 | 10.33 | 10.28 | 10.32 | 9,010 | +0.01(+0.10%) |
May 15, 2024 | 10.25 | 10.34 | 10.25 | 10.31 | 14,603 | +0.09(+0.83%) |
May 14, 2024 | 10.23 | 10.24 | 10.22 | 10.22 | 8,652 | +0.00(+0.04%) |
May 13, 2024 | 10.25 | 10.28 | 10.22 | 10.22 | 14,487 | -0.02(-0.19%) |
May 10, 2024 | 10.27 | 10.28 | 10.22 | 10.24 | 12,723 | -0.04(-0.39%) |
May 09, 2024 | 10.31 | 10.32 | 10.27 | 10.28 | 12,762 | +0.00(+0.00%) |
May 08, 2024 | 10.27 | 10.30 | 10.26 | 10.28 | 25,602 | +0.03(+0.29%) |
May 07, 2024 | 10.15 | 10.29 | 10.15 | 10.25 | 19,130 | +0.10(+0.98%) |
May 06, 2024 | 10.11 | 10.15 | 10.10 | 10.15 | 34,941 | +0.06(+0.59%) |
May 03, 2024 | 10.00 | 10.10 | 9.998 | 10.09 | 39,250 | +0.14(+1.40%) |
May 02, 2024 | 9.970 | 9.984 | 9.910 | 9.950 | 25,355 | +0.04(+0.36%) |
May 01, 2024 | 9.920 | 9.940 | 9.850 | 9.915 | 33,791 | -0.02(-0.15%) |
Apr 30, 2024 | 9.920 | 9.950 | 9.900 | 9.930 | 15,621 | +0.00(+0.05%) |
Apr 29, 2024 | 9.940 | 9.940 | 9.893 | 9.925 | 29,624 | +0.02(+0.15%) |
Apr 26, 2024 | 9.900 | 9.960 | 9.870 | 9.910 | 22,634 | +0.03(+0.30%) |
Apr 25, 2024 | 9.900 | 9.900 | 9.843 | 9.880 | 31,311 | -0.07(-0.70%) |
Apr 24, 2024 | 9.930 | 9.950 | 9.930 | 9.949 | 39,326 | +0.02(+0.20%) |
Apr 23, 2024 | 9.880 | 9.930 | 9.850 | 9.930 | 33,328 | +0.04(+0.46%) |
Apr 22, 2024 | 9.840 | 9.915 | 9.840 | 9.885 | 25,128 | -0.02(-0.15%) |
Apr 19, 2024 | 9.970 | 9.970 | 9.900 | 9.900 | 36,519 | +0.01(+0.10%) |
Apr 18, 2024 | 9.960 | 9.960 | 9.880 | 9.890 | 25,260 | -0.02(-0.20%) |
Apr 17, 2024 | 9.900 | 9.910 | 9.870 | 9.910 | 30,019 | +0.02(+0.20%) |
Apr 16, 2024 | 9.890 | 9.900 | 9.860 | 9.890 | 44,727 | +0.00(+0.00%) |
Apr 15, 2024 | 9.970 | 9.980 | 9.890 | 9.890 | 20,446 | -0.08(-0.80%) |
Apr 12, 2024 | 9.960 | 10.01 | 9.920 | 9.970 | 27,683 | +0.03(+0.30%) |
Apr 11, 2024 | 9.980 | 9.980 | 9.900 | 9.940 | 32,620 | +0.01(+0.10%) |
Apr 10, 2024 | 10.05 | 10.05 | 9.910 | 9.930 | 43,926 | -0.10(-1.00%) |
Apr 09, 2024 | 10.04 | 10.06 | 10.03 | 10.03 | 24,152 | -0.01(-0.10%) |
Apr 08, 2024 | 10.02 | 10.07 | 10.02 | 10.04 | 30,219 | -0.01(-0.10%) |
Apr 05, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 40,746 | +0.01(+0.10%) |
Apr 04, 2024 | 10.12 | 10.12 | 10.04 | 10.04 | 22,242 | -0.03(-0.30%) |
Apr 03, 2024 | 10.02 | 10.08 | 10.01 | 10.07 | 41,126 | -0.06(-0.59%) |
Apr 02, 2024 | 10.21 | 10.21 | 10.13 | 10.13 | 45,873 | -0.10(-0.98%) |
Apr 01, 2024 | 10.33 | 10.33 | 10.22 | 10.23 | 26,915 | -0.13(-1.25%) |
Mar 28, 2024 | 10.34 | 10.37 | 10.27 | 10.36 | 41,943 | +0.07(+0.68%) |
Mar 27, 2024 | 10.28 | 10.30 | 10.28 | 10.29 | 10,694 | +0.01(+0.10%) |
Mar 26, 2024 | 10.28 | 10.33 | 10.28 | 10.28 | 12,895 | -0.02(-0.19%) |
Mar 25, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 14,671 | -0.05(-0.48%) |
Mar 22, 2024 | 10.35 | 10.35 | 10.34 | 10.35 | 4,260 | +0.05(+0.49%) |
Mar 21, 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 11,983 | -0.03(-0.29%) |
Mar 20, 2024 | 10.34 | 10.35 | 10.33 | 10.33 | 4,773 | -0.03(-0.29%) |
Mar 19, 2024 | 10.42 | 10.42 | 10.36 | 10.36 | 14,272 | -0.03(-0.29%) |
Mar 18, 2024 | 10.33 | 10.40 | 10.33 | 10.39 | 13,136 | +0.03(+0.29%) |
Mar 15, 2024 | 10.34 | 10.36 | 10.30 | 10.36 | 19,801 | +0.02(+0.20%) |
Mar 14, 2024 | 10.45 | 10.45 | 10.33 | 10.34 | 62,359 | -0.06(-0.58%) |
Mar 13, 2024 | 10.38 | 10.40 | 10.36 | 10.40 | 12,604 | +0.05(+0.48%) |
Mar 12, 2024 | 10.39 | 10.41 | 10.34 | 10.35 | 20,174 | -0.04(-0.38%) |
Mar 11, 2024 | 10.39 | 10.42 | 10.38 | 10.39 | 19,281 | -0.02(-0.19%) |
Mar 08, 2024 | 10.43 | 10.44 | 10.40 | 10.41 | 8,083 | +0.05(+0.48%) |
Mar 07, 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 23,109 | +0.03(+0.29%) |
Mar 06, 2024 | 10.30 | 10.36 | 10.28 | 10.33 | 18,753 | +0.03(+0.29%) |
Mar 05, 2024 | 10.31 | 10.34 | 10.30 | 10.30 | 10,854 | +0.03(+0.29%) |
Mar 04, 2024 | 10.26 | 10.31 | 10.26 | 10.27 | 10,923 | -0.01(-0.10%) |