Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.980 | 10.09 | 9.980 | 10.06 | 1,535,806 | +0.10(+1.00%) |
May 23, 2024 | 9.990 | 10.04 | 9.950 | 9.960 | 3,806,894 | +0.05(+0.50%) |
May 22, 2024 | 9.960 | 9.975 | 9.900 | 9.910 | 1,291,345 | -0.07(-0.70%) |
May 21, 2024 | 9.990 | 9.998 | 9.960 | 9.980 | 2,211,491 | -0.05(-0.50%) |
May 20, 2024 | 10.01 | 10.07 | 10.01 | 10.03 | 1,287,684 | +0.00(+0.00%) |
May 17, 2024 | 9.990 | 10.07 | 9.960 | 10.03 | 3,207,066 | +0.27(+2.77%) |
May 16, 2024 | 9.870 | 9.901 | 9.760 | 9.760 | 4,436,431 | -0.54(-5.24%) |
May 15, 2024 | 10.22 | 10.53 | 10.22 | 10.30 | 5,462,608 | -0.11(-1.06%) |
May 14, 2024 | 10.29 | 10.42 | 10.26 | 10.41 | 3,056,647 | +0.13(+1.26%) |
May 13, 2024 | 10.33 | 10.36 | 10.28 | 10.28 | 2,140,378 | -0.03(-0.29%) |
May 10, 2024 | 10.29 | 10.35 | 10.29 | 10.31 | 2,693,281 | +0.02(+0.19%) |
May 09, 2024 | 10.15 | 10.33 | 10.15 | 10.29 | 2,368,465 | +0.18(+1.78%) |
May 08, 2024 | 10.02 | 10.14 | 10.01 | 10.11 | 2,571,501 | -0.05(-0.49%) |
May 07, 2024 | 10.17 | 10.20 | 10.13 | 10.16 | 2,254,852 | -0.05(-0.49%) |
May 06, 2024 | 10.16 | 10.24 | 10.14 | 10.21 | 2,177,272 | +0.07(+0.69%) |
May 03, 2024 | 10.06 | 10.15 | 10.06 | 10.14 | 1,207,468 | +0.12(+1.20%) |
May 02, 2024 | 10.03 | 10.04 | 9.985 | 10.02 | 1,054,773 | +0.11(+1.11%) |
May 01, 2024 | 9.920 | 10.000 | 9.871 | 9.910 | 2,179,418 | -0.04(-0.40%) |
Apr 30, 2024 | 10.00 | 10.08 | 9.950 | 9.950 | 1,654,731 | -0.02(-0.20%) |
Apr 29, 2024 | 9.970 | 9.990 | 9.940 | 9.970 | 1,935,419 | +0.06(+0.61%) |
Apr 26, 2024 | 9.900 | 9.960 | 9.880 | 9.910 | 1,575,494 | -0.15(-1.49%) |
Apr 25, 2024 | 9.930 | 10.06 | 9.915 | 10.06 | 2,410,382 | -0.01(-0.10%) |
Apr 24, 2024 | 10.08 | 10.10 | 10.04 | 10.07 | 1,343,108 | -0.02(-0.20%) |
Apr 23, 2024 | 10.07 | 10.11 | 10.04 | 10.09 | 1,415,749 | +0.05(+0.50%) |
Apr 22, 2024 | 9.970 | 10.07 | 9.950 | 10.04 | 1,971,802 | +0.23(+2.34%) |
Apr 19, 2024 | 9.790 | 9.860 | 9.765 | 9.810 | 2,784,258 | +0.03(+0.31%) |
Apr 18, 2024 | 9.780 | 9.830 | 9.750 | 9.780 | 2,313,738 | +0.10(+1.03%) |
Apr 17, 2024 | 9.750 | 9.750 | 9.611 | 9.680 | 3,491,137 | -0.10(-1.02%) |
Apr 16, 2024 | 9.810 | 9.830 | 9.721 | 9.780 | 3,523,042 | -0.17(-1.71%) |
Apr 15, 2024 | 10.06 | 10.13 | 9.950 | 9.950 | 3,170,526 | -0.01(-0.10%) |
Apr 12, 2024 | 10.02 | 10.05 | 9.910 | 9.960 | 3,065,306 | -0.20(-1.97%) |
Apr 11, 2024 | 10.21 | 10.23 | 10.09 | 10.16 | 2,803,023 | +0.12(+1.20%) |
Apr 10, 2024 | 10.00 | 10.10 | 9.980 | 10.04 | 3,659,964 | -0.09(-0.89%) |
Apr 09, 2024 | 10.18 | 10.20 | 10.07 | 10.13 | 2,747,980 | -0.08(-0.78%) |
Apr 08, 2024 | 10.21 | 10.29 | 10.18 | 10.21 | 2,513,759 | +0.09(+0.89%) |
Apr 05, 2024 | 10.07 | 10.15 | 10.05 | 10.12 | 2,275,771 | +0.02(+0.20%) |
Apr 04, 2024 | 10.21 | 10.27 | 10.10 | 10.10 | 2,695,316 | +0.04(+0.40%) |
Apr 03, 2024 | 10.00 | 10.09 | 9.980 | 10.06 | 1,929,709 | +0.12(+1.21%) |
Apr 02, 2024 | 9.860 | 10.00 | 9.850 | 9.940 | 3,395,588 | -0.04(-0.40%) |