Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.64 | 10.64 | 10.53 | 10.59 | 37,699 | +0.00(+0.00%) |
May 16, 2024 | 10.58 | 10.65 | 10.55 | 10.59 | 13,604 | +0.06(+0.57%) |
May 15, 2024 | 10.52 | 10.57 | 10.50 | 10.53 | 20,838 | +0.11(+1.06%) |
May 14, 2024 | 10.51 | 10.54 | 10.35 | 10.42 | 19,702 | -0.03(-0.29%) |
May 13, 2024 | 10.62 | 10.62 | 10.45 | 10.45 | 20,422 | +0.01(+0.13%) |
May 10, 2024 | 10.44 | 10.58 | 10.38 | 10.44 | 34,982 | +0.04(+0.38%) |
May 09, 2024 | 10.39 | 10.44 | 10.37 | 10.40 | 11,031 | +0.02(+0.21%) |
May 08, 2024 | 10.36 | 10.41 | 10.31 | 10.37 | 28,882 | +0.02(+0.18%) |
May 07, 2024 | 10.37 | 10.38 | 10.30 | 10.36 | 24,884 | +0.08(+0.82%) |
May 06, 2024 | 10.27 | 10.34 | 10.24 | 10.27 | 21,806 | +0.02(+0.19%) |
May 03, 2024 | 10.15 | 10.25 | 10.11 | 10.25 | 27,250 | +0.22(+2.18%) |
May 02, 2024 | 10.00 | 10.05 | 9.944 | 10.03 | 14,610 | +0.13(+1.30%) |
May 01, 2024 | 9.914 | 10.00 | 9.854 | 9.904 | 13,905 | +0.02(+0.20%) |
Apr 30, 2024 | 10.00 | 10.00 | 9.884 | 9.884 | 22,320 | -0.17(-1.68%) |
Apr 29, 2024 | 10.04 | 10.07 | 9.964 | 10.05 | 31,188 | +0.07(+0.70%) |
Apr 26, 2024 | 9.944 | 9.993 | 9.931 | 9.983 | 17,411 | +0.07(+0.70%) |
Apr 25, 2024 | 9.825 | 9.964 | 9.787 | 9.914 | 28,179 | -0.03(-0.30%) |
Apr 24, 2024 | 9.954 | 9.993 | 9.864 | 9.944 | 28,079 | +0.07(+0.70%) |
Apr 23, 2024 | 9.725 | 9.914 | 9.725 | 9.874 | 53,489 | +0.20(+2.05%) |
Apr 22, 2024 | 9.646 | 9.706 | 9.567 | 9.676 | 75,787 | +0.08(+0.83%) |
Apr 19, 2024 | 9.656 | 9.698 | 9.577 | 9.596 | 48,902 | -0.07(-0.72%) |
Apr 18, 2024 | 9.696 | 9.696 | 9.577 | 9.666 | 16,271 | +0.04(+0.41%) |
Apr 17, 2024 | 9.755 | 9.755 | 9.497 | 9.626 | 38,037 | -0.07(-0.72%) |
Apr 16, 2024 | 9.775 | 9.775 | 9.646 | 9.696 | 41,411 | -0.13(-1.31%) |
Apr 15, 2024 | 10.11 | 10.14 | 9.745 | 9.825 | 41,093 | -0.17(-1.69%) |
Apr 12, 2024 | 10.10 | 10.22 | 9.978 | 9.993 | 14,470 | -0.15(-1.47%) |
Apr 11, 2024 | 10.23 | 10.23 | 10.08 | 10.14 | 11,057 | -0.03(-0.29%) |
Apr 10, 2024 | 10.03 | 10.17 | 9.965 | 10.17 | 39,955 | +0.05(+0.49%) |
Apr 09, 2024 | 10.16 | 10.20 | 10.07 | 10.12 | 30,011 | -0.08(-0.77%) |
Apr 08, 2024 | 10.12 | 10.46 | 10.12 | 10.20 | 47,117 | +0.11(+1.07%) |
Apr 05, 2024 | 10.03 | 10.16 | 9.955 | 10.09 | 25,185 | +0.07(+0.69%) |
Apr 04, 2024 | 10.13 | 10.27 | 10.01 | 10.02 | 38,864 | -0.11(-1.07%) |
Apr 03, 2024 | 10.02 | 10.18 | 10.02 | 10.13 | 16,645 | +0.03(+0.29%) |
Apr 02, 2024 | 10.03 | 10.15 | 10.01 | 10.10 | 36,222 | -0.05(-0.48%) |
Apr 01, 2024 | 10.20 | 10.31 | 10.12 | 10.15 | 46,392 | -0.09(-0.87%) |
Mar 28, 2024 | 10.17 | 10.30 | 10.17 | 10.24 | 43,076 | -0.02(-0.19%) |
Mar 27, 2024 | 10.15 | 10.29 | 10.15 | 10.26 | 37,026 | +0.03(+0.29%) |
Mar 26, 2024 | 10.20 | 10.27 | 10.06 | 10.23 | 22,793 | +0.01(+0.10%) |
Mar 25, 2024 | 10.34 | 10.37 | 10.22 | 10.22 | 41,024 | -0.15(-1.42%) |
Mar 22, 2024 | 10.40 | 10.43 | 10.34 | 10.37 | 26,325 | +0.04(+0.38%) |
Mar 21, 2024 | 10.38 | 10.45 | 10.30 | 10.33 | 45,479 | +0.03(+0.29%) |
Mar 20, 2024 | 10.37 | 10.37 | 10.23 | 10.30 | 25,870 | -0.03(-0.29%) |
Mar 19, 2024 | 10.43 | 10.43 | 10.30 | 10.33 | 26,219 | -0.05(-0.47%) |
Mar 18, 2024 | 10.23 | 10.43 | 10.23 | 10.38 | 37,409 | +0.04(+0.38%) |
Mar 15, 2024 | 10.26 | 10.34 | 10.16 | 10.34 | 27,208 | +0.10(+0.96%) |
Mar 14, 2024 | 10.55 | 10.57 | 10.24 | 10.24 | 31,841 | -0.21(-1.98%) |
Mar 13, 2024 | 10.15 | 10.76 | 10.07 | 10.45 | 218,452 | +0.37(+3.71%) |
Mar 12, 2024 | 9.947 | 10.36 | 9.868 | 10.07 | 190,136 | +0.21(+2.08%) |
Mar 11, 2024 | 9.898 | 10.03 | 9.820 | 9.868 | 63,076 | -0.07(-0.69%) |
Mar 08, 2024 | 9.966 | 9.987 | 9.937 | 9.937 | 22,811 | -0.02(-0.20%) |
Mar 07, 2024 | 9.868 | 9.966 | 9.859 | 9.956 | 40,124 | +0.14(+1.39%) |
Mar 06, 2024 | 9.771 | 9.849 | 9.702 | 9.820 | 34,480 | +0.06(+0.61%) |
Mar 05, 2024 | 9.722 | 9.763 | 9.673 | 9.760 | 37,335 | -0.00(-0.01%) |
Mar 04, 2024 | 9.732 | 9.770 | 9.634 | 9.761 | 48,445 | +0.04(+0.40%) |