Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.940 | 9.980 | 9.890 | 9.930 | 195,779 | +0.04(+0.35%) |
May 30, 2024 | 9.940 | 9.940 | 9.880 | 9.895 | 92,989 | +0.00(+0.05%) |
May 29, 2024 | 9.980 | 9.990 | 9.885 | 9.890 | 88,961 | -0.11(-1.10%) |
May 28, 2024 | 10.08 | 10.10 | 9.990 | 10.00 | 99,910 | -0.07(-0.74%) |
May 24, 2024 | 10.16 | 10.16 | 10.06 | 10.07 | 106,447 | -0.04(-0.35%) |
May 23, 2024 | 10.18 | 10.22 | 10.09 | 10.11 | 61,426 | -0.10(-0.93%) |
May 22, 2024 | 10.28 | 10.28 | 10.18 | 10.21 | 136,748 | -0.05(-0.49%) |
May 21, 2024 | 10.30 | 10.30 | 10.25 | 10.26 | 102,035 | -0.01(-0.10%) |
May 20, 2024 | 10.31 | 10.31 | 10.25 | 10.27 | 76,207 | -0.02(-0.19%) |
May 17, 2024 | 10.23 | 10.31 | 10.20 | 10.29 | 147,971 | +0.08(+0.78%) |
May 16, 2024 | 10.17 | 10.22 | 10.16 | 10.21 | 111,314 | +0.04(+0.39%) |
May 15, 2024 | 10.13 | 10.20 | 10.13 | 10.17 | 174,992 | +0.08(+0.79%) |
May 14, 2024 | 10.11 | 10.14 | 10.08 | 10.09 | 86,685 | -0.02(-0.20%) |
May 13, 2024 | 10.14 | 10.19 | 10.10 | 10.11 | 98,833 | -0.04(-0.39%) |
May 10, 2024 | 10.21 | 10.21 | 10.14 | 10.15 | 65,819 | -0.06(-0.58%) |
May 09, 2024 | 10.17 | 10.22 | 10.17 | 10.21 | 54,315 | +0.03(+0.29%) |
May 08, 2024 | 10.16 | 10.18 | 10.13 | 10.18 | 174,400 | +0.02(+0.20%) |
May 07, 2024 | 10.11 | 10.16 | 10.11 | 10.16 | 80,759 | +0.09(+0.89%) |
May 06, 2024 | 10.07 | 10.09 | 10.03 | 10.07 | 185,771 | +0.00(+0.00%) |
May 03, 2024 | 9.977 | 10.14 | 9.968 | 10.07 | 194,221 | +0.14(+1.40%) |
May 02, 2024 | 9.887 | 9.957 | 9.868 | 9.927 | 133,710 | +0.01(+0.10%) |
May 01, 2024 | 9.878 | 9.937 | 9.868 | 9.917 | 192,541 | +0.06(+0.61%) |
Apr 30, 2024 | 9.838 | 9.878 | 9.838 | 9.858 | 95,266 | -0.02(-0.20%) |
Apr 29, 2024 | 9.858 | 9.892 | 9.853 | 9.878 | 83,150 | +0.02(+0.20%) |
Apr 26, 2024 | 9.858 | 9.892 | 9.848 | 9.858 | 98,229 | +0.00(+0.00%) |
Apr 25, 2024 | 9.808 | 9.902 | 9.798 | 9.858 | 193,754 | -0.07(-0.70%) |
Apr 24, 2024 | 9.947 | 9.987 | 9.927 | 9.927 | 179,917 | -0.07(-0.70%) |
Apr 23, 2024 | 9.887 | 9.997 | 9.862 | 9.997 | 222,055 | +0.13(+1.31%) |
Apr 22, 2024 | 9.858 | 9.957 | 9.846 | 9.868 | 203,155 | +0.01(+0.15%) |
Apr 19, 2024 | 9.903 | 9.903 | 9.828 | 9.853 | 102,325 | -0.01(-0.12%) |
Apr 18, 2024 | 9.883 | 9.932 | 9.843 | 9.865 | 110,206 | -0.03(-0.32%) |
Apr 17, 2024 | 9.912 | 9.922 | 9.873 | 9.897 | 160,643 | +0.01(+0.14%) |
Apr 16, 2024 | 9.833 | 9.947 | 9.833 | 9.883 | 191,852 | +0.01(+0.10%) |
Apr 15, 2024 | 9.982 | 9.992 | 9.853 | 9.873 | 142,138 | -0.15(-1.48%) |
Apr 12, 2024 | 9.962 | 10.07 | 9.962 | 10.02 | 120,719 | +0.07(+0.70%) |
Apr 11, 2024 | 10.00 | 10.00 | 9.937 | 9.952 | 179,774 | +0.01(+0.10%) |
Apr 10, 2024 | 9.992 | 10.01 | 9.917 | 9.942 | 157,969 | -0.10(-0.99%) |
Apr 09, 2024 | 10.00 | 10.05 | 9.997 | 10.04 | 92,648 | +0.06(+0.55%) |
Apr 08, 2024 | 10.07 | 10.09 | 9.957 | 9.986 | 252,789 | -0.06(-0.60%) |
Apr 05, 2024 | 10.01 | 10.07 | 10.00 | 10.05 | 123,521 | +0.00(+0.05%) |
Apr 04, 2024 | 10.09 | 10.10 | 10.01 | 10.04 | 148,130 | -0.03(-0.29%) |
Apr 03, 2024 | 10.09 | 10.10 | 10.04 | 10.07 | 154,323 | -0.07(-0.68%) |
Apr 02, 2024 | 10.14 | 10.16 | 10.09 | 10.14 | 162,020 | -0.07(-0.68%) |
Apr 01, 2024 | 10.29 | 10.31 | 10.17 | 10.21 | 159,418 | -0.13(-1.24%) |
Mar 28, 2024 | 10.22 | 10.34 | 10.19 | 10.34 | 111,019 | +0.08(+0.77%) |
Mar 27, 2024 | 10.22 | 10.27 | 10.18 | 10.26 | 95,914 | +0.03(+0.29%) |
Mar 26, 2024 | 10.23 | 10.26 | 10.18 | 10.23 | 129,077 | +0.00(+0.00%) |
Mar 25, 2024 | 10.28 | 10.28 | 10.22 | 10.23 | 89,315 | -0.07(-0.67%) |
Mar 22, 2024 | 10.33 | 10.33 | 10.26 | 10.30 | 169,682 | -0.02(-0.19%) |
Mar 21, 2024 | 10.29 | 10.34 | 10.27 | 10.32 | 204,747 | +0.08(+0.77%) |
Mar 20, 2024 | 10.24 | 10.31 | 10.21 | 10.24 | 333,828 | +0.08(+0.82%) |
Mar 19, 2024 | 10.23 | 10.27 | 10.14 | 10.16 | 234,325 | -0.08(-0.77%) |
Mar 18, 2024 | 10.14 | 10.25 | 10.14 | 10.23 | 209,743 | +0.13(+1.27%) |
Mar 15, 2024 | 9.998 | 10.12 | 9.998 | 10.11 | 77,754 | +0.06(+0.59%) |
Mar 14, 2024 | 10.14 | 10.17 | 10.02 | 10.05 | 122,823 | -0.09(-0.87%) |
Mar 13, 2024 | 10.11 | 10.23 | 10.11 | 10.14 | 222,491 | +0.02(+0.19%) |
Mar 12, 2024 | 10.06 | 10.16 | 10.04 | 10.12 | 578,952 | +0.03(+0.29%) |
Mar 11, 2024 | 10.08 | 10.09 | 10.07 | 10.09 | 102,889 | +0.01(+0.10%) |
Mar 08, 2024 | 10.09 | 10.10 | 10.06 | 10.08 | 127,175 | -0.01(-0.10%) |
Mar 07, 2024 | 10.04 | 10.10 | 10.04 | 10.09 | 164,267 | +0.05(+0.49%) |
Mar 06, 2024 | 10.01 | 10.04 | 9.988 | 10.04 | 170,144 | +0.05(+0.49%) |
Mar 05, 2024 | 9.998 | 10.03 | 9.968 | 9.988 | 494,160 | +0.01(+0.10%) |
Mar 04, 2024 | 9.988 | 10.01 | 9.959 | 9.978 | 149,733 | -0.03(-0.30%) |