Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.52 | 10.52 | 10.46 | 10.49 | 148,124 | -0.02(-0.19%) |
May 21, 2024 | 10.50 | 10.53 | 10.47 | 10.51 | 141,429 | +0.01(+0.10%) |
May 17, 2024 | 10.50 | 0 | +0.02(+0.19%) | |||
May 16, 2024 | 10.46 | 10.50 | 10.46 | 10.48 | 111,959 | +0.00(+0.00%) |
May 15, 2024 | 10.42 | 10.49 | 10.42 | 10.48 | 249,581 | +0.09(+0.87%) |
May 14, 2024 | 10.39 | 10.42 | 10.37 | 10.39 | 272,995 | +0.00(+0.00%) |
May 13, 2024 | 10.38 | 10.42 | 10.38 | 10.39 | 104,924 | +0.00(+0.00%) |
May 10, 2024 | 10.37 | 10.39 | 10.36 | 10.39 | 126,949 | +0.03(+0.29%) |
May 09, 2024 | 10.32 | 10.36 | 10.30 | 10.36 | 232,170 | +0.04(+0.39%) |
May 08, 2024 | 10.22 | 10.32 | 10.22 | 10.32 | 274,781 | +0.07(+0.68%) |
May 07, 2024 | 10.22 | 10.25 | 10.22 | 10.25 | 159,898 | +0.04(+0.39%) |
May 06, 2024 | 10.16 | 10.21 | 10.16 | 10.21 | 185,934 | +0.05(+0.49%) |
May 03, 2024 | 10.12 | 10.17 | 10.10 | 10.16 | 269,886 | +0.07(+0.69%) |
May 02, 2024 | 10.07 | 10.09 | 10.01 | 10.09 | 177,274 | +0.04(+0.40%) |
May 01, 2024 | 9.970 | 10.10 | 9.940 | 10.05 | 254,452 | +0.08(+0.80%) |
Apr 30, 2024 | 9.970 | 10.02 | 9.960 | 9.970 | 96,631 | -0.03(-0.30%) |
Apr 29, 2024 | 9.950 | 10.02 | 9.950 | 10.00 | 116,109 | +0.07(+0.70%) |
Apr 26, 2024 | 9.990 | 9.990 | 9.930 | 9.930 | 170,429 | -0.10(-1.00%) |
Apr 25, 2024 | 10.02 | 10.05 | 9.960 | 10.03 | 194,613 | -0.03(-0.30%) |
Apr 24, 2024 | 10.02 | 10.07 | 10.00 | 10.06 | 182,282 | +0.02(+0.20%) |
Apr 23, 2024 | 9.970 | 10.06 | 9.970 | 10.04 | 138,599 | +0.05(+0.50%) |
Apr 22, 2024 | 9.950 | 10.00 | 9.930 | 9.990 | 88,547 | +0.03(+0.30%) |
Apr 19, 2024 | 9.810 | 9.970 | 9.810 | 9.960 | 216,216 | +0.12(+1.22%) |
Apr 18, 2024 | 9.800 | 9.840 | 9.740 | 9.840 | 122,955 | +0.08(+0.82%) |
Apr 17, 2024 | 9.690 | 9.770 | 9.690 | 9.760 | 260,759 | +0.07(+0.72%) |
Apr 16, 2024 | 9.800 | 9.800 | 9.670 | 9.690 | 253,339 | -0.11(-1.12%) |
Apr 15, 2024 | 9.900 | 9.910 | 9.750 | 9.800 | 390,935 | -0.05(-0.51%) |
Apr 12, 2024 | 9.950 | 10.00 | 9.830 | 9.850 | 500,193 | -0.09(-0.91%) |
Apr 11, 2024 | 10.02 | 10.02 | 9.890 | 9.940 | 329,910 | -0.09(-0.90%) |
Apr 10, 2024 | 10.04 | 10.04 | 9.930 | 10.03 | 631,699 | -0.07(-0.69%) |
Apr 09, 2024 | 10.06 | 10.10 | 10.05 | 10.10 | 144,903 | +0.03(+0.30%) |
Apr 08, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 209,909 | +0.02(+0.20%) |
Apr 05, 2024 | 10.06 | 10.06 | 9.980 | 10.05 | 321,139 | -0.03(-0.30%) |
Apr 04, 2024 | 10.08 | 10.11 | 10.02 | 10.08 | 358,827 | +0.02(+0.20%) |
Apr 03, 2024 | 10.10 | 10.12 | 10.06 | 10.06 | 194,220 | -0.06(-0.59%) |
Apr 02, 2024 | 10.08 | 10.12 | 10.07 | 10.12 | 198,295 | -0.02(-0.20%) |
Apr 01, 2024 | 10.18 | 10.18 | 10.09 | 10.14 | 152,574 | -0.04(-0.39%) |
Mar 28, 2024 | 10.18 | 0 | +0.06(+0.59%) | |||
Mar 27, 2024 | 10.07 | 10.12 | 10.04 | 10.12 | 294,126 | +0.04(+0.40%) |
Mar 26, 2024 | 10.12 | 10.12 | 10.07 | 10.08 | 214,912 | -0.05(-0.49%) |
Mar 25, 2024 | 10.14 | 10.14 | 10.08 | 10.13 | 443,988 | -0.01(-0.10%) |
Mar 22, 2024 | 10.17 | 10.19 | 10.12 | 10.14 | 131,575 | -0.03(-0.29%) |
Mar 21, 2024 | 10.17 | 10.22 | 10.16 | 10.17 | 239,290 | +0.01(+0.10%) |
Mar 20, 2024 | 10.14 | 10.18 | 10.12 | 10.16 | 152,172 | +0.04(+0.40%) |
Mar 19, 2024 | 10.08 | 10.16 | 10.08 | 10.12 | 141,352 | +0.02(+0.20%) |
Mar 18, 2024 | 10.14 | 10.14 | 10.06 | 10.10 | 82,788 | -0.02(-0.20%) |
Mar 15, 2024 | 10.10 | 10.13 | 10.08 | 10.12 | 75,168 | +0.03(+0.30%) |
Mar 14, 2024 | 10.16 | 10.16 | 10.05 | 10.09 | 294,021 | -0.10(-0.98%) |
Mar 13, 2024 | 10.24 | 10.25 | 10.17 | 10.19 | 220,519 | -0.01(-0.10%) |
Mar 12, 2024 | 10.26 | 10.26 | 10.18 | 10.20 | 166,600 | -0.07(-0.68%) |
Mar 11, 2024 | 10.25 | 10.27 | 10.21 | 10.27 | 149,360 | +0.03(+0.29%) |
Mar 08, 2024 | 10.20 | 10.24 | 10.19 | 10.24 | 265,686 | +0.04(+0.39%) |
Mar 07, 2024 | 10.13 | 10.20 | 10.13 | 10.20 | 219,510 | +0.08(+0.79%) |
Mar 06, 2024 | 10.14 | 10.16 | 10.09 | 10.12 | 264,125 | +0.04(+0.40%) |
Mar 05, 2024 | 10.10 | 10.16 | 10.06 | 10.08 | 272,988 | +0.00(+0.00%) |
Mar 04, 2024 | 10.07 | 10.08 | 10.01 | 10.08 | 198,998 | +0.01(+0.10%) |