Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.27 | 10.40 | 10.26 | 10.30 | 33,793 | +0.05(+0.49%) |
May 16, 2024 | 10.24 | 10.26 | 10.20 | 10.25 | 7,239 | +0.05(+0.54%) |
May 15, 2024 | 10.26 | 10.26 | 10.13 | 10.20 | 27,805 | +0.08(+0.74%) |
May 14, 2024 | 10.15 | 10.15 | 10.10 | 10.12 | 30,527 | +0.08(+0.83%) |
May 13, 2024 | 10.18 | 10.18 | 10.02 | 10.04 | 14,319 | -0.07(-0.69%) |
May 10, 2024 | 10.16 | 10.16 | 10.08 | 10.11 | 5,791 | -0.10(-0.98%) |
May 09, 2024 | 10.22 | 10.25 | 10.13 | 10.21 | 15,944 | +0.01(+0.10%) |
May 08, 2024 | 10.06 | 10.21 | 10.05 | 10.20 | 32,989 | +0.17(+1.69%) |
May 07, 2024 | 9.957 | 10.06 | 9.877 | 10.03 | 46,653 | +0.12(+1.21%) |
May 06, 2024 | 9.907 | 9.907 | 9.867 | 9.907 | 18,069 | +0.05(+0.51%) |
May 03, 2024 | 9.817 | 9.857 | 9.778 | 9.857 | 33,310 | +0.07(+0.71%) |
May 02, 2024 | 9.708 | 9.788 | 9.698 | 9.788 | 27,311 | +0.07(+0.72%) |
May 01, 2024 | 9.668 | 9.718 | 9.608 | 9.718 | 39,514 | +0.08(+0.83%) |
Apr 30, 2024 | 9.598 | 9.638 | 9.598 | 9.638 | 14,091 | -0.01(-0.10%) |
Apr 29, 2024 | 9.628 | 9.658 | 9.622 | 9.648 | 6,984 | +0.03(+0.31%) |
Apr 26, 2024 | 9.598 | 9.637 | 9.598 | 9.618 | 16,034 | +0.02(+0.21%) |
Apr 25, 2024 | 9.608 | 9.623 | 9.588 | 9.598 | 22,737 | -0.04(-0.41%) |
Apr 24, 2024 | 9.618 | 9.661 | 9.618 | 9.638 | 20,081 | -0.05(-0.51%) |
Apr 23, 2024 | 9.608 | 9.708 | 9.608 | 9.688 | 31,303 | +0.06(+0.62%) |
Apr 22, 2024 | 9.638 | 9.646 | 9.618 | 9.628 | 7,341 | -0.02(-0.21%) |
Apr 19, 2024 | 9.648 | 9.668 | 9.598 | 9.648 | 25,376 | +0.02(+0.21%) |
Apr 18, 2024 | 9.648 | 9.678 | 9.609 | 9.628 | 5,752 | -0.04(-0.40%) |
Apr 17, 2024 | 9.608 | 9.667 | 9.608 | 9.667 | 20,658 | +0.06(+0.61%) |
Apr 16, 2024 | 9.608 | 9.638 | 9.569 | 9.608 | 31,521 | -0.02(-0.21%) |
Apr 15, 2024 | 9.698 | 9.738 | 9.618 | 9.628 | 10,805 | -0.12(-1.23%) |
Apr 12, 2024 | 9.698 | 9.758 | 9.698 | 9.748 | 13,355 | +0.06(+0.65%) |
Apr 11, 2024 | 9.803 | 9.803 | 9.675 | 9.685 | 30,407 | -0.05(-0.51%) |
Apr 10, 2024 | 9.714 | 9.833 | 9.714 | 9.734 | 23,779 | -0.11(-1.11%) |
Apr 09, 2024 | 9.794 | 9.843 | 9.794 | 9.843 | 8,045 | +0.03(+0.28%) |
Apr 08, 2024 | 9.794 | 9.863 | 9.784 | 9.816 | 27,987 | +0.04(+0.43%) |
Apr 05, 2024 | 9.803 | 9.803 | 9.754 | 9.774 | 32,388 | -0.04(-0.40%) |
Apr 04, 2024 | 9.803 | 9.893 | 9.794 | 9.813 | 47,640 | +0.03(+0.30%) |
Apr 03, 2024 | 9.794 | 9.843 | 9.759 | 9.784 | 38,793 | -0.02(-0.20%) |
Apr 02, 2024 | 9.863 | 9.863 | 9.754 | 9.803 | 65,618 | -0.06(-0.60%) |
Apr 01, 2024 | 9.883 | 9.951 | 9.813 | 9.863 | 42,917 | -0.04(-0.40%) |
Mar 28, 2024 | 9.913 | 9.952 | 9.883 | 9.903 | 24,267 | +0.00(+0.00%) |
Mar 27, 2024 | 9.903 | 9.922 | 9.903 | 9.903 | 98,254 | +0.00(+0.00%) |
Mar 26, 2024 | 9.903 | 9.943 | 9.903 | 9.903 | 17,262 | +0.00(+0.00%) |
Mar 25, 2024 | 9.962 | 9.972 | 9.903 | 9.903 | 20,357 | -0.09(-0.89%) |
Mar 22, 2024 | 10.01 | 10.03 | 9.982 | 9.992 | 30,509 | -0.02(-0.20%) |
Mar 21, 2024 | 10.06 | 10.06 | 9.982 | 10.01 | 32,305 | +0.00(+0.00%) |
Mar 20, 2024 | 10.01 | 10.03 | 10.00 | 10.01 | 34,798 | -0.02(-0.20%) |
Mar 19, 2024 | 10.00 | 10.04 | 10.00 | 10.03 | 15,504 | +0.01(+0.10%) |
Mar 18, 2024 | 9.972 | 10.02 | 9.972 | 10.02 | 23,283 | +0.01(+0.11%) |
Mar 15, 2024 | 9.962 | 10.01 | 9.962 | 10.01 | 9,634 | +0.05(+0.49%) |
Mar 14, 2024 | 10.02 | 10.04 | 9.962 | 9.962 | 24,675 | -0.07(-0.66%) |
Mar 13, 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 14,996 | -0.01(-0.10%) |
Mar 12, 2024 | 10.07 | 10.07 | 10.01 | 10.04 | 37,605 | -0.02(-0.20%) |
Mar 11, 2024 | 10.06 | 10.10 | 10.04 | 10.06 | 18,563 | +0.01(+0.10%) |
Mar 08, 2024 | 10.10 | 10.16 | 9.969 | 10.05 | 60,996 | -0.07(-0.68%) |
Mar 07, 2024 | 10.13 | 10.13 | 10.10 | 10.12 | 11,483 | +0.04(+0.39%) |
Mar 06, 2024 | 10.04 | 10.11 | 10.04 | 10.08 | 25,935 | +0.00(+0.00%) |
Mar 05, 2024 | 10.13 | 10.13 | 9.998 | 10.08 | 91,705 | -0.01(-0.10%) |
Mar 04, 2024 | 10.06 | 10.12 | 10.06 | 10.09 | 11,745 | -0.01(-0.10%) |